45,805$
-1,05%
Echtzeit-Aktienkurs Progress Software Corp.
Bid:
Ask:
Aktienkurse zur Progress Software Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 46,43 | 46,67 | 45,53 | 45,81 | -1,05% | 689.152,00 |
| 14.10.2025 | 46,50 | 47,11 | 45,58 | 46,29 | -1,24% | 921.968,00 |
| 13.10.2025 | 46,06 | 46,97 | 45,88 | 46,87 | 5,02% | 797.719,00 |
| 10.10.2025 | 46,73 | 46,74 | 44,46 | 44,63 | -3,84% | 746.385,00 |
| 09.10.2025 | 45,99 | 46,55 | 45,39 | 46,41 | 1,02% | 621.568,00 |
| 08.10.2025 | 46,95 | 47,24 | 45,60 | 45,94 | -1,92% | 811.827,00 |
| 07.10.2025 | 47,09 | 47,31 | 45,88 | 46,84 | 0,39% | 1.031.856,00 |
| 06.10.2025 | 46,20 | 46,81 | 45,03 | 46,66 | 0,73% | 904.508,00 |
| 02.10.2025 | 45,22 | 46,38 | 45,02 | 46,32 | 2,43% | 1.660.404,00 |
| 01.10.2025 | 43,80 | 45,26 | 43,15 | 45,22 | 3,03% | 1.862.186,00 |
| 30.09.2025 | 42,95 | 46,70 | 42,50 | 43,89 | 3,00% | 3.663.939,00 |
| 29.09.2025 | 42,21 | 43,60 | 41,89 | 42,61 | 1,40% | 2.977.825,00 |
| 26.09.2025 | 41,17 | 42,41 | 40,95 | 42,02 | 1,99% | 1.136.664,00 |
| 25.09.2025 | 41,00 | 41,22 | 40,29 | 41,20 | 0,15% | 727.995,00 |
| 24.09.2025 | 40,91 | 41,50 | 40,89 | 41,14 | 0,39% | 552.522,00 |
| 23.09.2025 | 42,25 | 42,48 | 40,85 | 40,98 | -3,01% | 857.343,00 |
| 22.09.2025 | 41,96 | 42,38 | 41,71 | 42,25 | 0,72% | 1.417.517,00 |
| 19.09.2025 | 43,59 | 43,67 | 41,94 | 41,95 | -3,50% | 1.528.360,00 |
| 18.09.2025 | 42,18 | 43,49 | 42,18 | 43,47 | 3,70% | 821.782,00 |
| 17.09.2025 | 42,32 | 43,03 | 41,70 | 41,92 | -0,45% | 672.337,00 |
| 16.09.2025 | 41,28 | 42,32 | 41,25 | 42,11 | 1,64% | 633.445,00 |
| 15.09.2025 | 42,11 | 42,51 | 41,37 | 41,43 | -1,22% | 658.188,00 |
| 12.09.2025 | 43,01 | 43,03 | 41,85 | 41,94 | -2,49% | 584.606,00 |
| 11.09.2025 | 42,43 | 43,22 | 42,20 | 43,01 | 1,46% | 564.398,00 |
| 10.09.2025 | 42,87 | 43,32 | 42,16 | 42,39 | -1,21% | 753.478,00 |
| 09.09.2025 | 43,40 | 43,40 | 42,61 | 42,91 | -0,67% | 667.748,00 |
| 08.09.2025 | 43,56 | 43,93 | 42,93 | 43,20 | -0,83% | 819.222,00 |
| 05.09.2025 | 44,46 | 45,09 | 43,51 | 43,56 | -1,40% | 751.815,00 |
| 04.09.2025 | 44,80 | 44,80 | 43,66 | 44,18 | -1,38% | 627.386,00 |
| 03.09.2025 | 44,50 | 44,88 | 43,96 | 44,80 | 0,36% | 601.606,00 |
| 02.09.2025 | 45,63 | 45,94 | 44,26 | 44,64 | -3,56% | 720.538,00 |
| 29.08.2025 | 46,27 | 46,65 | 46,03 | 46,29 | -0,04% | 424.428,00 |
| 28.08.2025 | 46,80 | 47,00 | 46,11 | 46,31 | -1,13% | 470.936,00 |
| 27.08.2025 | 45,56 | 46,85 | 45,46 | 46,84 | 3,22% | 520.578,00 |
| 26.08.2025 | 45,93 | 46,47 | 45,34 | 45,38 | -1,48% | 450.187,00 |
| 25.08.2025 | 46,44 | 46,61 | 46,01 | 46,06 | -1,37% | 519.225,00 |
| 22.08.2025 | 44,97 | 46,79 | 44,90 | 46,70 | 4,45% | 749.312,00 |
| 21.08.2025 | 44,29 | 44,77 | 43,85 | 44,71 | 0,34% | 656.406,00 |
| 20.08.2025 | 45,10 | 45,80 | 44,42 | 44,56 | -1,24% | 728.500,00 |
| 19.08.2025 | 45,82 | 46,59 | 45,06 | 45,12 | -0,97% | 682.607,00 |
| 18.08.2025 | 45,66 | 46,26 | 45,39 | 45,56 | -0,37% | 465.350,00 |
| 15.08.2025 | 45,21 | 45,97 | 45,05 | 45,73 | 1,74% | 700.152,00 |
| 14.08.2025 | 45,63 | 45,92 | 44,83 | 44,95 | -2,52% | 744.117,00 |
| 13.08.2025 | 44,53 | 46,45 | 43,85 | 46,11 | 4,04% | 1.233.273,00 |
| 12.08.2025 | 43,25 | 44,45 | 43,12 | 44,32 | 2,45% | 895.585,00 |
| 11.08.2025 | 43,81 | 44,53 | 43,24 | 43,26 | -1,50% | 974.752,00 |
| 08.08.2025 | 43,75 | 44,07 | 43,11 | 43,92 | 0,66% | 890.579,00 |
| 07.08.2025 | 44,82 | 45,00 | 42,88 | 43,63 | -1,71% | 942.644,00 |
| 06.08.2025 | 44,26 | 44,67 | 43,53 | 44,39 | 0,11% | 1.077.106,00 |
| 05.08.2025 | 45,33 | 45,36 | 44,28 | 44,34 | -2,14% | 1.002.870,00 |
| 04.08.2025 | 46,14 | 46,50 | 44,88 | 45,31 | -1,59% | 1.452.823,00 |
| 01.08.2025 | 48,00 | 48,26 | 45,93 | 46,04 | -4,24% | 1.117.790,00 |
| 31.07.2025 | 48,98 | 49,27 | 48,08 | 48,08 | -2,11% | 878.106,00 |
| 30.07.2025 | 49,88 | 49,88 | 48,82 | 49,12 | -0,76% | 568.318,00 |
| 29.07.2025 | 49,62 | 49,99 | 48,93 | 49,49 | 0,00% | 631.997,00 |
| 28.07.2025 | 50,74 | 50,98 | 49,35 | 49,49 | -2,61% | 805.630,00 |
| 25.07.2025 | 50,21 | 51,28 | 49,72 | 50,82 | 1,69% | 1.031.452,00 |
| 24.07.2025 | 50,19 | 50,26 | 49,33 | 49,97 | 1,03% | 782.340,00 |
| 23.07.2025 | 49,03 | 49,57 | 48,68 | 49,46 | 1,08% | 767.343,00 |
| 22.07.2025 | 47,97 | 49,01 | 47,79 | 48,93 | 2,39% | 878.815,00 |
| 21.07.2025 | 47,57 | 48,26 | 47,45 | 47,79 | 0,67% | 805.472,00 |
| 18.07.2025 | 48,95 | 48,95 | 47,42 | 47,47 | -2,56% | 691.121,00 |
| 17.07.2025 | 48,65 | 49,00 | 48,26 | 48,72 | 0,42% | 835.126,00 |
| 16.07.2025 | 47,88 | 48,55 | 47,52 | 48,51 | 1,78% | 1.007.423,00 |
| 15.07.2025 | 48,76 | 49,17 | 47,56 | 47,66 | -2,34% | 1.623.963,00 |
| 14.07.2025 | 49,69 | 50,00 | 48,78 | 48,80 | -1,65% | 1.256.554,00 |
| 11.07.2025 | 50,39 | 50,56 | 49,15 | 49,62 | -2,01% | 1.504.634,00 |
| 10.07.2025 | 51,23 | 51,36 | 50,04 | 50,64 | -1,71% | 1.488.381,00 |
| 09.07.2025 | 52,81 | 53,17 | 51,22 | 51,52 | -2,29% | 1.753.632,00 |
| 08.07.2025 | 51,58 | 53,71 | 51,58 | 52,73 | 2,31% | 2.020.467,00 |
| 07.07.2025 | 53,77 | 54,28 | 51,51 | 51,54 | -5,34% | 2.191.747,00 |
| 03.07.2025 | 54,41 | 54,81 | 53,50 | 54,45 | 1,02% | 961.746,00 |
| 02.07.2025 | 55,63 | 56,58 | 53,57 | 53,90 | -2,92% | 2.187.808,00 |
| 01.07.2025 | 60,87 | 60,87 | 55,05 | 55,52 | -13,13% | 5.153.844,00 |
| 30.06.2025 | 65,21 | 65,50 | 63,10 | 63,91 | 0,24% | 2.206.508,00 |
| 27.06.2025 | 64,09 | 64,70 | 63,29 | 63,76 | 0,02% | 861.271,00 |
| 26.06.2025 | 63,68 | 64,20 | 63,19 | 63,75 | 0,28% | 418.630,00 |
| 25.06.2025 | 64,56 | 64,65 | 63,36 | 63,57 | -1,53% | 509.855,00 |
| 24.06.2025 | 64,06 | 64,73 | 63,47 | 64,56 | 1,57% | 550.182,00 |
| 23.06.2025 | 62,42 | 63,62 | 62,02 | 63,56 | 1,58% | 494.000,00 |
| 20.06.2025 | 63,26 | 63,55 | 62,05 | 62,57 | -0,70% | 851.832,00 |
| 18.06.2025 | 63,24 | 64,02 | 62,92 | 63,01 | -0,72% | 340.601,00 |
| 17.06.2025 | 62,57 | 64,12 | 62,38 | 63,47 | 0,38% | 539.206,00 |
| 16.06.2025 | 62,88 | 63,53 | 62,81 | 63,23 | 0,97% | 342.741,00 |
| 13.06.2025 | 62,47 | 63,26 | 62,24 | 62,62 | -0,98% | 285.734,00 |
| 12.06.2025 | 63,09 | 63,50 | 62,83 | 63,24 | 0,24% | 242.339,00 |
| 11.06.2025 | 64,70 | 64,70 | 62,65 | 63,09 | -2,43% | 624.620,00 |
| 10.06.2025 | 64,24 | 64,84 | 64,12 | 64,66 | 0,59% | 274.675,00 |
| 09.06.2025 | 64,30 | 64,46 | 63,78 | 64,28 | 0,16% | 293.779,00 |
| 06.06.2025 | 63,97 | 64,24 | 63,49 | 64,18 | 0,91% | 289.610,00 |
| 05.06.2025 | 63,20 | 63,81 | 63,07 | 63,60 | 0,86% | 256.092,00 |
| 04.06.2025 | 62,75 | 63,52 | 62,75 | 63,06 | 0,05% | 288.434,00 |
| 03.06.2025 | 61,91 | 63,25 | 61,84 | 63,03 | 1,97% | 432.601,00 |
| 02.06.2025 | 61,23 | 61,85 | 60,97 | 61,81 | 0,41% | 296.943,00 |
| 30.05.2025 | 60,80 | 61,72 | 60,54 | 61,56 | 0,80% | 530.955,00 |
| 29.05.2025 | 61,40 | 61,82 | 60,44 | 61,07 | -0,47% | 359.848,00 |
| 28.05.2025 | 61,66 | 62,37 | 61,16 | 61,36 | -0,76% | 241.653,00 |
| 27.05.2025 | 61,60 | 61,99 | 61,31 | 61,83 | 1,24% | 443.230,00 |
| 23.05.2025 | 60,67 | 61,25 | 59,41 | 61,07 | -0,34% | 344.792,00 |
| 22.05.2025 | 61,59 | 61,81 | 61,22 | 61,28 | -0,91% | 414.288,00 |