46,700$
4,45%
Echtzeit-Aktienkurs Progress Software Corp.
Bid:
Ask:
Aktienkurse zur Progress Software Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 62,44 | 62,71 | 61,71 | 61,84 | -2,07% | 636.571,00 |
| 20.05.2025 | 62,75 | 63,24 | 62,42 | 63,15 | 0,41% | 432.864,00 |
| 19.05.2025 | 62,65 | 63,10 | 62,25 | 62,89 | -0,36% | 680.531,00 |
| 16.05.2025 | 62,29 | 63,13 | 62,25 | 63,12 | 0,80% | 359.496,00 |
| 15.05.2025 | 61,99 | 62,83 | 61,99 | 62,62 | 1,33% | 455.056,00 |
| 14.05.2025 | 62,14 | 62,50 | 61,50 | 61,80 | -1,15% | 432.951,00 |
| 13.05.2025 | 62,12 | 62,63 | 61,77 | 62,52 | 0,76% | 348.195,00 |
| 12.05.2025 | 62,24 | 62,44 | 60,82 | 62,05 | 1,89% | 713.599,00 |
| 09.05.2025 | 61,59 | 61,69 | 60,78 | 60,90 | -1,39% | 385.709,00 |
| 08.05.2025 | 61,21 | 62,24 | 60,74 | 61,76 | 1,21% | 331.475,00 |
| 07.05.2025 | 60,80 | 61,31 | 60,57 | 61,02 | 0,48% | 268.333,00 |
| 06.05.2025 | 60,30 | 61,04 | 60,04 | 60,73 | 0,08% | 330.707,00 |
| 05.05.2025 | 60,61 | 61,43 | 60,61 | 60,68 | -0,75% | 286.563,00 |
| 02.05.2025 | 60,86 | 61,32 | 60,54 | 61,14 | 1,68% | 501.544,00 |
| 01.05.2025 | 60,60 | 60,89 | 59,99 | 60,13 | 0,20% | 348.049,00 |
| 30.04.2025 | 59,33 | 60,09 | 58,89 | 60,01 | 0,20% | 381.367,00 |
| 29.04.2025 | 59,10 | 60,00 | 59,10 | 59,89 | 1,20% | 340.850,00 |
| 28.04.2025 | 59,19 | 59,69 | 58,62 | 59,18 | 0,12% | 272.317,00 |
| 25.04.2025 | 59,09 | 59,29 | 58,41 | 59,11 | 0,07% | 598.447,00 |
| 24.04.2025 | 58,27 | 59,14 | 58,15 | 59,07 | 1,29% | 455.004,00 |
| 23.04.2025 | 58,15 | 59,76 | 57,37 | 58,32 | 2,97% | 1.234.025,00 |
| 22.04.2025 | 55,58 | 56,73 | 55,17 | 56,64 | 3,30% | 458.283,00 |
| 21.04.2025 | 55,46 | 55,58 | 54,32 | 54,83 | -2,09% | 399.254,00 |
| 17.04.2025 | 56,01 | 56,43 | 55,57 | 56,00 | -0,12% | 433.117,00 |
| 16.04.2025 | 56,63 | 57,38 | 55,71 | 56,07 | -1,77% | 468.677,00 |
| 15.04.2025 | 57,93 | 57,94 | 56,78 | 57,08 | -0,66% | 400.539,00 |
| 14.04.2025 | 58,15 | 58,67 | 56,75 | 57,46 | -0,42% | 345.886,00 |
| 11.04.2025 | 56,47 | 57,84 | 55,85 | 57,70 | 1,51% | 552.584,00 |
| 10.04.2025 | 55,69 | 57,43 | 55,52 | 56,84 | -0,94% | 702.790,00 |
| 09.04.2025 | 54,25 | 57,63 | 54,02 | 57,38 | 4,92% | 1.105.751,00 |
| 08.04.2025 | 57,80 | 58,82 | 54,00 | 54,69 | -3,10% | 912.786,00 |
| 07.04.2025 | 53,74 | 57,41 | 53,71 | 56,44 | 0,50% | 1.045.637,00 |
| 04.04.2025 | 56,29 | 57,63 | 56,02 | 56,16 | -3,07% | 1.034.996,00 |
| 03.04.2025 | 56,93 | 58,70 | 56,91 | 57,94 | -1,76% | 1.107.834,00 |
| 02.04.2025 | 56,92 | 59,34 | 56,70 | 58,98 | 2,11% | 1.276.713,00 |
| 01.04.2025 | 54,50 | 57,96 | 54,35 | 57,76 | 12,18% | 2.585.541,00 |