40,750$
-3,46%
Echtzeit-Aktienkurs Progress Software Corp
Bid:
Ask:
Aktienkurse zur Progress Software Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 42,21 | 42,72 | 40,54 | 40,84 | -3,25% | 497.519,00 |
| 08.09.2026 | 43,09 | 43,09 | 41,35 | 42,21 | -4,18% | 423.087,00 |
| 04.09.2026 | 43,94 | 44,18 | 42,72 | 44,05 | -1,39% | 364.027,00 |
| 03.09.2026 | 44,41 | 45,45 | 43,64 | 44,67 | 3,09% | 389.594,00 |
| 02.09.2026 | 45,22 | 45,80 | 43,23 | 43,33 | -4,22% | 868.129,00 |
| 01.09.2026 | 45,08 | 46,08 | 44,80 | 45,24 | -2,23% | 1.013.789,00 |
| 31.08.2026 | 44,29 | 46,36 | 44,15 | 46,27 | 3,37% | 680.189,00 |
| 28.08.2026 | 45,00 | 45,48 | 44,48 | 44,76 | -1,02% | 430.445,00 |
| 27.08.2026 | 44,07 | 45,48 | 43,93 | 45,22 | 3,93% | 356.848,00 |
| 26.08.2026 | 42,59 | 43,88 | 42,21 | 43,51 | 0,62% | 380.206,00 |
| 25.08.2026 | 43,13 | 43,77 | 42,69 | 43,24 | -0,41% | 318.470,00 |
| 24.08.2026 | 44,19 | 44,99 | 43,38 | 43,42 | -2,12% | 331.733,00 |
| 21.08.2026 | 43,45 | 44,68 | 42,60 | 44,36 | 2,59% | 439.969,00 |
| 20.08.2026 | 43,79 | 44,03 | 43,11 | 43,24 | -1,37% | 264.824,00 |
| 19.08.2026 | 42,96 | 44,13 | 42,96 | 43,84 | 1,41% | 534.025,00 |
| 18.08.2026 | 43,41 | 43,99 | 42,87 | 43,23 | 0,78% | 327.865,00 |
| 17.08.2026 | 43,03 | 43,33 | 42,51 | 42,90 | -1,91% | 306.782,00 |
| 14.08.2026 | 44,80 | 44,86 | 43,62 | 43,73 | -2,24% | 261.982,00 |
| 13.08.2026 | 44,00 | 45,09 | 43,08 | 44,73 | 2,65% | 496.380,00 |
| 12.08.2026 | 43,14 | 43,62 | 42,42 | 43,58 | 0,94% | 319.277,00 |
| 11.08.2026 | 43,20 | 43,94 | 42,57 | 43,17 | -0,30% | 390.836,00 |
| 10.08.2026 | 42,22 | 43,74 | 41,96 | 43,30 | 1,07% | 361.417,00 |
| 07.08.2026 | 42,03 | 43,67 | 42,03 | 42,84 | 2,46% | 290.261,00 |
| 06.08.2026 | 41,52 | 42,03 | 41,22 | 41,81 | -0,90% | 408.486,00 |
| 05.08.2026 | 41,97 | 42,50 | 41,32 | 42,19 | 0,81% | 365.812,00 |
| 04.08.2026 | 40,66 | 42,14 | 40,60 | 41,85 | 0,84% | 753.464,00 |
| 03.08.2026 | 41,67 | 42,71 | 41,24 | 41,50 | 2,24% | 402.005,00 |
| 31.07.2026 | 39,49 | 40,61 | 39,23 | 40,59 | 0,59% | 492.818,00 |
| 30.07.2026 | 41,17 | 41,50 | 39,51 | 40,35 | -5,56% | 564.711,00 |
| 29.07.2026 | 40,37 | 43,24 | 40,02 | 42,73 | 5,83% | 982.133,00 |
| 28.07.2026 | 39,32 | 41,28 | 39,13 | 40,37 | 4,42% | 736.886,00 |
| 27.07.2026 | 38,80 | 40,16 | 38,37 | 38,66 | 2,14% | 673.494,00 |
| 24.07.2026 | 37,54 | 38,17 | 37,17 | 37,85 | 2,56% | 553.917,00 |
| 23.07.2026 | 38,17 | 38,26 | 36,90 | 36,91 | -2,57% | 733.395,00 |
| 22.07.2026 | 39,81 | 39,81 | 37,68 | 37,88 | -3,98% | 395.363,00 |
| 21.07.2026 | 38,15 | 39,49 | 38,15 | 39,45 | -0,13% | 478.419,00 |
| 20.07.2026 | 40,14 | 40,38 | 39,26 | 39,50 | -2,59% | 416.354,00 |
| 17.07.2026 | 40,42 | 41,19 | 39,71 | 40,55 | 0,50% | 724.344,00 |
| 16.07.2026 | 39,42 | 40,55 | 39,00 | 40,35 | 3,65% | 609.455,00 |
| 15.07.2026 | 38,34 | 39,38 | 38,04 | 38,93 | 3,98% | 602.256,00 |
| 14.07.2026 | 36,61 | 38,28 | 36,50 | 37,44 | -2,14% | 655.668,00 |
| 13.07.2026 | 38,32 | 39,10 | 37,28 | 38,26 | 1,06% | 668.030,00 |
| 10.07.2026 | 39,27 | 39,56 | 37,70 | 37,86 | -1,64% | 348.554,00 |
| 09.07.2026 | 36,42 | 38,55 | 36,02 | 38,49 | 1,93% | 412.615,00 |
| 08.07.2026 | 38,78 | 39,20 | 37,49 | 37,76 | -3,70% | 775.954,00 |
| 07.07.2026 | 39,50 | 40,00 | 38,61 | 39,21 | 1,21% | 902.198,00 |
| 06.07.2026 | 38,16 | 39,39 | 37,51 | 38,74 | 0,83% | 662.145,00 |
| 02.07.2026 | 38,91 | 39,57 | 37,61 | 38,42 | -1,94% | 1.260.511,00 |
| 01.07.2026 | 33,07 | 40,50 | 33,07 | 39,18 | 16,68% | 3.364.920,00 |
| 30.06.2026 | 33,60 | 34,36 | 33,21 | 33,58 | -0,74% | 1.851.860,00 |
| 29.06.2026 | 33,92 | 34,03 | 32,95 | 33,83 | 2,05% | 840.539,00 |
| 26.06.2026 | 30,02 | 33,59 | 30,02 | 33,15 | 11,15% | 3.172.986,00 |
| 25.06.2026 | 29,78 | 30,21 | 29,00 | 29,83 | -0,52% | 961.564,00 |
| 24.06.2026 | 29,06 | 30,36 | 28,34 | 29,98 | 3,95% | 684.715,00 |
| 23.06.2026 | 28,19 | 28,91 | 28,00 | 28,84 | 4,27% | 529.536,00 |
| 22.06.2026 | 29,17 | 30,47 | 27,23 | 27,66 | -6,92% | 905.151,00 |
| 19.06.2026 | 29,69 | 29,71 | 29,69 | 29,71 | 0,12% | - |
| 18.06.2026 | 30,03 | 30,27 | 29,05 | 29,68 | -1,33% | 1.203.414,00 |
| 17.06.2026 | 31,16 | 31,80 | 29,80 | 30,08 | -4,26% | 810.486,00 |
| 16.06.2026 | 31,19 | 32,24 | 30,81 | 31,42 | 1,32% | 430.353,00 |
| 15.06.2026 | 31,41 | 31,95 | 30,91 | 31,01 | -1,46% | 446.475,00 |
| 12.06.2026 | 31,54 | 31,98 | 30,87 | 31,47 | -0,35% | 315.986,00 |
| 11.06.2026 | 31,29 | 31,83 | 30,54 | 31,58 | -0,72% | 364.056,00 |
| 10.06.2026 | 30,96 | 32,44 | 30,75 | 31,81 | 1,24% | 591.592,00 |
| 09.06.2026 | 31,16 | 31,57 | 30,27 | 31,42 | 0,83% | 498.306,00 |
| 08.06.2026 | 30,95 | 31,57 | 30,81 | 31,16 | -0,64% | 598.228,00 |
| 05.06.2026 | 31,90 | 32,34 | 30,99 | 31,36 | -0,59% | 532.740,00 |
| 04.06.2026 | 32,96 | 32,99 | 31,35 | 31,55 | -1,24% | 1.230.760,00 |
| 03.06.2026 | 33,40 | 33,53 | 31,86 | 31,94 | -6,20% | 530.790,00 |
| 02.06.2026 | 34,00 | 34,35 | 33,35 | 34,05 | -3,60% | 549.199,00 |
| 01.06.2026 | 33,78 | 35,38 | 33,10 | 35,32 | 7,58% | 1.074.746,00 |
| 29.05.2026 | 31,00 | 33,07 | 30,56 | 32,83 | 7,43% | 1.191.239,00 |
| 28.05.2026 | 29,78 | 30,80 | 29,45 | 30,56 | 2,76% | 424.701,00 |
| 27.05.2026 | 29,23 | 30,08 | 29,23 | 29,74 | 0,85% | 476.317,00 |
| 26.05.2026 | 29,59 | 29,88 | 29,11 | 29,49 | -0,97% | 461.246,00 |
| 22.05.2026 | 29,15 | 30,07 | 29,09 | 29,78 | 2,97% | 378.257,00 |
| 21.05.2026 | 28,34 | 29,23 | 28,14 | 28,92 | -0,96% | 507.096,00 |
| 20.05.2026 | 28,40 | 29,24 | 27,50 | 29,20 | 0,59% | 742.317,00 |
| 19.05.2026 | 29,76 | 30,16 | 28,69 | 29,03 | -0,68% | 477.192,00 |
| 18.05.2026 | 27,69 | 29,34 | 27,59 | 29,23 | 5,11% | 799.647,00 |
| 15.05.2026 | 27,16 | 27,96 | 27,01 | 27,81 | 3,65% | 595.108,00 |
| 14.05.2026 | 26,50 | 27,10 | 25,99 | 26,83 | 1,32% | 599.686,00 |
| 13.05.2026 | 26,30 | 26,68 | 25,96 | 26,48 | -2,65% | 577.546,00 |
| 12.05.2026 | 28,42 | 29,00 | 27,15 | 27,20 | -4,26% | 633.294,00 |
| 11.05.2026 | 29,79 | 29,84 | 27,83 | 28,41 | -4,89% | 528.463,00 |
| 08.05.2026 | 29,08 | 29,95 | 28,19 | 29,87 | 1,60% | 421.443,00 |
| 07.05.2026 | 28,38 | 29,89 | 28,20 | 29,40 | 4,33% | 680.562,00 |
| 06.05.2026 | 28,64 | 28,65 | 27,67 | 28,18 | -3,03% | 484.727,00 |
| 05.05.2026 | 29,26 | 29,28 | 28,44 | 29,06 | -0,92% | 484.028,00 |
| 04.05.2026 | 28,78 | 29,99 | 28,78 | 29,33 | 1,31% | 594.142,00 |
| 01.05.2026 | 28,73 | 29,06 | 27,89 | 28,95 | 3,95% | 689.259,00 |
| 30.04.2026 | 27,00 | 28,05 | 26,41 | 27,85 | 2,09% | 789.087,00 |
| 29.04.2026 | 27,49 | 28,00 | 27,10 | 27,28 | -1,76% | 856.133,00 |
| 28.04.2026 | 28,00 | 28,55 | 27,51 | 27,77 | 1,35% | 836.934,00 |
| 27.04.2026 | 27,11 | 27,92 | 26,89 | 27,40 | 0,62% | 1.610.096,00 |
| 24.04.2026 | 27,55 | 27,86 | 26,82 | 27,23 | -0,84% | 1.627.761,00 |
| 23.04.2026 | 29,75 | 29,85 | 26,99 | 27,46 | -9,61% | 877.534,00 |
| 22.04.2026 | 30,32 | 30,77 | 29,93 | 30,38 | 1,03% | 565.863,00 |
| 21.04.2026 | 31,26 | 31,90 | 29,96 | 30,07 | -3,99% | 590.092,00 |
| 20.04.2026 | 30,84 | 32,23 | 30,79 | 31,32 | 1,26% | 1.086.747,00 |