27,690$
-5,07%
Echtzeit-Aktienkurs Progress Software Corp.
Bid:
Ask:
Aktienkurse zur Progress Software Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 28,69 | 29,03 | 27,51 | 27,69 | -5,07% | 872.719,00 |
| 26.03.2026 | 27,10 | 29,18 | 27,00 | 29,17 | 6,73% | 1.260.088,00 |
| 25.03.2026 | 28,91 | 29,42 | 26,85 | 27,33 | -4,97% | 2.051.938,00 |
| 24.03.2026 | 30,81 | 30,84 | 28,69 | 28,76 | -8,00% | 1.240.305,00 |
| 23.03.2026 | 32,26 | 32,26 | 30,74 | 31,26 | -0,03% | 779.256,00 |
| 20.03.2026 | 31,82 | 31,82 | 30,89 | 31,27 | -1,73% | 1.514.696,00 |
| 19.03.2026 | 31,73 | 32,83 | 31,53 | 31,82 | -0,75% | 572.422,00 |
| 18.03.2026 | 33,20 | 33,46 | 31,96 | 32,06 | -4,64% | 877.150,00 |
| 17.03.2026 | 33,61 | 34,92 | 33,58 | 33,62 | 0,03% | 620.889,00 |
| 16.03.2026 | 34,37 | 34,66 | 33,53 | 33,61 | -2,01% | 670.385,00 |
| 13.03.2026 | 35,31 | 36,50 | 34,25 | 34,30 | -3,87% | 1.045.974,00 |
| 12.03.2026 | 36,07 | 36,97 | 35,37 | 35,68 | -2,09% | 566.900,00 |
| 11.03.2026 | 37,82 | 38,51 | 36,36 | 36,44 | -2,70% | 853.686,00 |
| 10.03.2026 | 38,26 | 38,56 | 36,82 | 37,45 | -3,55% | 596.919,00 |
| 09.03.2026 | 38,16 | 38,99 | 37,73 | 38,83 | -1,67% | 516.168,00 |
| 06.03.2026 | 39,00 | 39,77 | 38,30 | 39,49 | -0,53% | 585.811,00 |
| 05.03.2026 | 38,62 | 39,95 | 38,47 | 39,70 | 2,53% | 558.475,00 |
| 04.03.2026 | 38,98 | 39,20 | 38,32 | 38,72 | -0,44% | 489.627,00 |
| 03.03.2026 | 37,51 | 39,79 | 36,47 | 38,89 | 0,86% | 852.748,00 |
| 02.03.2026 | 41,01 | 41,79 | 37,43 | 38,56 | -7,93% | 1.435.707,00 |
| 27.02.2026 | 41,50 | 42,22 | 40,75 | 41,88 | -0,50% | 805.975,00 |
| 26.02.2026 | 41,42 | 42,52 | 41,04 | 42,09 | 2,63% | 805.579,00 |
| 25.02.2026 | 42,11 | 42,29 | 40,72 | 41,01 | 0,10% | 1.487.674,00 |
| 24.02.2026 | 41,08 | 43,06 | 39,79 | 40,97 | 1,59% | 2.137.306,00 |
| 20.02.2026 | 36,35 | 41,99 | 36,12 | 40,33 | 10,74% | 4.331.896,00 |
| 19.02.2026 | 35,77 | 36,53 | 35,14 | 36,42 | 1,70% | 648.431,00 |
| 18.02.2026 | 35,05 | 36,03 | 34,58 | 35,81 | 2,20% | 739.543,00 |
| 17.02.2026 | 36,28 | 36,45 | 34,81 | 35,04 | -4,08% | 831.289,00 |
| 13.02.2026 | 36,00 | 37,06 | 35,29 | 36,53 | 2,35% | 826.693,00 |
| 12.02.2026 | 40,67 | 40,75 | 35,26 | 35,69 | -12,94% | 1.370.737,00 |
| 11.02.2026 | 43,99 | 44,22 | 40,74 | 41,00 | -7,08% | 784.877,00 |
| 10.02.2026 | 43,10 | 44,53 | 43,10 | 44,12 | 2,87% | 846.871,00 |
| 09.02.2026 | 42,86 | 43,21 | 41,92 | 42,89 | -0,26% | 1.084.107,00 |
| 06.02.2026 | 41,84 | 43,14 | 41,58 | 43,00 | 3,81% | 897.810,00 |
| 05.02.2026 | 40,80 | 42,00 | 40,80 | 41,42 | 1,64% | 1.002.383,00 |
| 04.02.2026 | 39,51 | 41,40 | 39,15 | 40,75 | 1,77% | 936.952,00 |
| 03.02.2026 | 40,65 | 41,35 | 39,30 | 40,04 | -2,32% | 1.549.717,00 |
| 02.02.2026 | 41,30 | 41,98 | 40,64 | 40,99 | 0,15% | 810.995,00 |
| 30.01.2026 | 39,89 | 41,35 | 39,87 | 40,93 | 3,07% | 1.076.603,00 |
| 29.01.2026 | 41,02 | 41,08 | 39,07 | 39,71 | -4,15% | 1.218.938,00 |
| 28.01.2026 | 41,97 | 42,32 | 41,02 | 41,43 | -0,55% | 861.633,00 |
| 27.01.2026 | 42,76 | 43,00 | 41,43 | 41,66 | -2,87% | 851.972,00 |
| 26.01.2026 | 42,37 | 43,37 | 42,30 | 42,89 | 0,33% | 1.056.871,00 |
| 22.01.2026 | 42,95 | 43,82 | 42,42 | 42,75 | 0,12% | 1.433.262,00 |
| 21.01.2026 | 42,05 | 47,25 | 42,05 | 42,70 | 10,65% | 3.405.344,00 |
| 20.01.2026 | 39,61 | 39,95 | 38,54 | 38,59 | -3,74% | 897.925,00 |
| 16.01.2026 | 40,80 | 41,28 | 38,91 | 40,09 | -2,03% | 620.440,00 |
| 15.01.2026 | 41,42 | 41,74 | 40,70 | 40,92 | -1,21% | 400.429,00 |
| 14.01.2026 | 42,08 | 42,57 | 40,86 | 41,42 | -1,83% | 510.353,00 |
| 13.01.2026 | 43,85 | 43,85 | 42,09 | 42,19 | -3,74% | 422.544,00 |
| 12.01.2026 | 42,33 | 43,87 | 41,93 | 43,83 | 3,47% | 448.993,00 |
| 09.01.2026 | 42,01 | 42,59 | 41,80 | 42,36 | 0,67% | 354.330,00 |
| 08.01.2026 | 42,46 | 42,77 | 41,82 | 42,08 | -1,80% | 776.328,00 |
| 07.01.2026 | 41,74 | 42,90 | 41,54 | 42,85 | 3,20% | 556.050,00 |
| 06.01.2026 | 40,59 | 41,98 | 40,45 | 41,52 | 2,01% | 947.239,00 |
| 05.01.2026 | 40,70 | 41,20 | 39,60 | 40,70 | -0,90% | 923.755,00 |
| 02.01.2026 | 42,99 | 42,99 | 40,57 | 41,07 | -4,40% | 610.398,00 |
| 31.12.2025 | 43,39 | 43,43 | 42,80 | 42,96 | -1,13% | 298.332,00 |
| 30.12.2025 | 43,44 | 43,74 | 43,38 | 43,45 | -0,34% | 251.027,00 |
| 29.12.2025 | 43,53 | 43,96 | 43,15 | 43,60 | 0,16% | 304.914,00 |
| 26.12.2025 | 42,73 | 43,70 | 42,42 | 43,53 | 1,63% | 371.742,00 |
| 24.12.2025 | 42,72 | 43,09 | 42,31 | 42,83 | 0,00% | 164.794,00 |
| 23.12.2025 | 43,00 | 43,33 | 42,23 | 42,83 | -0,40% | 411.088,00 |
| 22.12.2025 | 43,12 | 43,88 | 42,89 | 43,00 | -0,05% | 444.613,00 |
| 19.12.2025 | 43,15 | 43,41 | 42,41 | 43,02 | -0,94% | 1.136.135,00 |
| 18.12.2025 | 43,97 | 44,12 | 43,01 | 43,43 | -0,46% | 529.524,00 |
| 17.12.2025 | 43,26 | 44,29 | 42,69 | 43,63 | 0,58% | 560.122,00 |
| 16.12.2025 | 43,59 | 43,78 | 43,06 | 43,38 | -1,27% | 748.161,00 |
| 15.12.2025 | 44,89 | 45,11 | 43,62 | 43,94 | -1,92% | 419.056,00 |
| 12.12.2025 | 45,09 | 45,28 | 44,68 | 44,80 | -0,67% | 322.193,00 |
| 11.12.2025 | 44,46 | 45,49 | 44,20 | 45,10 | 1,12% | 419.574,00 |
| 10.12.2025 | 44,43 | 45,02 | 43,87 | 44,60 | 0,61% | 567.972,00 |
| 09.12.2025 | 43,88 | 44,98 | 43,88 | 44,33 | 1,03% | 366.052,00 |
| 08.12.2025 | 43,70 | 44,35 | 43,56 | 43,88 | 0,78% | 551.249,00 |
| 05.12.2025 | 43,30 | 43,95 | 43,26 | 43,54 | 0,48% | 389.761,00 |
| 04.12.2025 | 43,38 | 43,75 | 42,98 | 43,33 | -0,12% | 330.648,00 |
| 03.12.2025 | 42,66 | 43,60 | 42,47 | 43,38 | 1,38% | 610.368,00 |
| 02.12.2025 | 42,16 | 43,00 | 41,95 | 42,79 | 2,00% | 379.979,00 |
| 01.12.2025 | 41,23 | 42,59 | 41,23 | 41,95 | 1,30% | 609.820,00 |
| 28.11.2025 | 41,47 | 41,77 | 41,17 | 41,41 | 0,49% | 206.382,00 |
| 26.11.2025 | 41,35 | 41,69 | 41,00 | 41,21 | -1,08% | 465.605,00 |
| 25.11.2025 | 40,23 | 41,76 | 40,23 | 41,66 | 3,94% | 449.624,00 |
| 24.11.2025 | 40,47 | 40,66 | 39,64 | 40,08 | 1,11% | 720.687,00 |
| 20.11.2025 | 39,77 | 40,44 | 39,45 | 39,64 | 0,53% | 704.492,00 |
| 19.11.2025 | 39,94 | 40,40 | 39,28 | 39,43 | -1,20% | 625.844,00 |
| 18.11.2025 | 39,55 | 40,24 | 39,00 | 39,91 | 0,35% | 791.959,00 |
| 17.11.2025 | 41,63 | 41,63 | 39,77 | 39,77 | -5,96% | 704.190,00 |
| 13.11.2025 | 42,55 | 43,16 | 42,12 | 42,29 | -1,40% | 381.504,00 |
| 12.11.2025 | 43,10 | 43,63 | 42,87 | 42,89 | -0,48% | 420.827,00 |
| 11.11.2025 | 42,56 | 43,32 | 42,42 | 43,10 | 1,54% | 353.873,00 |
| 10.11.2025 | 42,65 | 42,65 | 41,53 | 42,44 | 0,35% | 502.619,00 |
| 07.11.2025 | 41,91 | 42,37 | 41,58 | 42,29 | 0,79% | 496.506,00 |
| 06.11.2025 | 42,71 | 42,83 | 41,80 | 41,96 | -2,08% | 561.903,00 |
| 05.11.2025 | 42,30 | 42,93 | 42,14 | 42,85 | 1,71% | 604.235,00 |
| 04.11.2025 | 42,38 | 43,44 | 41,92 | 42,13 | -1,29% | 583.459,00 |
| 03.11.2025 | 42,63 | 42,90 | 42,00 | 42,68 | 0,09% | 646.003,00 |
| 31.10.2025 | 41,87 | 42,83 | 41,36 | 42,64 | 1,94% | 758.119,00 |
| 30.10.2025 | 42,17 | 42,94 | 41,42 | 41,83 | -1,72% | 612.491,00 |
| 29.10.2025 | 45,63 | 45,64 | 42,26 | 42,56 | -7,11% | 928.441,00 |
| 28.10.2025 | 45,96 | 46,03 | 45,47 | 45,82 | 0,22% | 415.875,00 |