40,314$
-5,64%
Echtzeit-Aktienkurs Progress Software Corp.
Bid:
Ask:
Aktienkurse zur Progress Software Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 41,17 | 41,50 | 39,51 | 40,35 | -5,56% | 564.703,00 |
| 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 |
| 17.04.2026 | 30,97 | 31,31 | 30,22 | 30,93 | 3,72% | 1.665.370,00 |
| 16.04.2026 | 29,90 | 30,45 | 29,17 | 29,82 | 0,81% | 1.424.302,00 |
| 15.04.2026 | 28,54 | 29,74 | 28,26 | 29,58 | 4,97% | 628.307,00 |
| 14.04.2026 | 27,84 | 28,69 | 27,84 | 28,18 | 1,73% | 700.474,00 |
| 13.04.2026 | 26,45 | 27,87 | 26,45 | 27,70 | 3,94% | 800.863,00 |
| 10.04.2026 | 27,51 | 27,63 | 26,54 | 26,65 | -2,81% | 798.521,00 |
| 09.04.2026 | 28,16 | 28,23 | 26,94 | 27,42 | -4,66% | 1.171.345,00 |
| 08.04.2026 | 29,73 | 29,99 | 28,25 | 28,76 | -0,90% | 1.209.086,00 |
| 07.04.2026 | 28,40 | 29,20 | 28,07 | 29,02 | 2,18% | 1.680.163,00 |
| 06.04.2026 | 25,85 | 28,53 | 25,66 | 28,40 | 10,25% | 1.744.899,00 |
| 02.04.2026 | 24,91 | 26,09 | 24,16 | 25,76 | 2,73% | 1.805.592,00 |
| 01.04.2026 | 25,79 | 26,11 | 23,82 | 25,08 | -2,18% | 1.782.868,00 |
| 31.03.2026 | 28,94 | 29,36 | 24,72 | 25,64 | -9,32% | 2.989.555,00 |
| 30.03.2026 | 27,68 | 28,83 | 27,67 | 28,27 | 2,17% | 1.613.146,00 |
| 27.03.2026 | 28,69 | 29,03 | 27,51 | 27,67 | -5,14% | 877.258,00 |
| 26.03.2026 | 27,10 | 29,18 | 27,00 | 29,17 | 6,73% | 1.270.868,00 |
| 25.03.2026 | 28,91 | 29,42 | 26,85 | 27,33 | -4,97% | 2.053.768,00 |
| 24.03.2026 | 30,81 | 31,25 | 28,69 | 28,76 | -8,06% | 1.240.516,00 |
| 23.03.2026 | 32,26 | 32,26 | 30,74 | 31,28 | -0,03% | 779.763,00 |
| 20.03.2026 | 31,82 | 31,82 | 30,89 | 31,29 | -1,67% | 1.598.977,00 |
| 19.03.2026 | 31,73 | 32,83 | 31,53 | 31,82 | -0,75% | 580.510,00 |
| 18.03.2026 | 33,20 | 33,46 | 31,96 | 32,06 | -4,64% | 877.245,00 |
| 17.03.2026 | 33,61 | 34,92 | 33,58 | 33,62 | 0,03% | 655.086,00 |
| 16.03.2026 | 34,37 | 34,66 | 33,53 | 33,61 | -2,01% | 671.265,00 |
| 13.03.2026 | 35,31 | 36,50 | 34,25 | 34,30 | -3,89% | 1.047.451,00 |
| 12.03.2026 | 36,07 | 36,97 | 35,37 | 35,69 | -2,06% | 566.957,00 |
| 11.03.2026 | 37,82 | 38,51 | 36,36 | 36,44 | -2,70% | 854.979,00 |
| 10.03.2026 | 38,26 | 38,56 | 36,82 | 37,45 | -3,60% | 596.920,00 |