69,770$
1,60%
Echtzeit-Aktienkurs Progress Software Corp
Bid:
Ask:
Aktienkurse zur Progress Software Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 69,05 | 70,28 | 68,82 | 69,77 | 1,60% | 527.850,00 |
| 03.12.2024 | 68,12 | 68,73 | 67,59 | 68,67 | 0,53% | 506.709,00 |
| 02.12.2024 | 68,01 | 68,61 | 67,42 | 68,31 | -0,15% | 539.694,00 |
| 29.11.2024 | 67,55 | 68,72 | 67,33 | 68,41 | 1,26% | 331.249,00 |
| 27.11.2024 | 69,95 | 70,22 | 67,46 | 67,56 | -2,99% | 497.375,00 |
| 26.11.2024 | 69,62 | 70,06 | 69,01 | 69,64 | -0,36% | 414.544,00 |
| 25.11.2024 | 70,00 | 70,56 | 69,65 | 69,89 | 0,92% | 403.575,00 |
| 22.11.2024 | 69,03 | 69,39 | 68,55 | 69,25 | 3,19% | 396.268,00 |
| 20.11.2024 | 66,07 | 67,18 | 65,32 | 67,11 | 2,01% | 1.112.647,00 |
| 19.11.2024 | 65,63 | 66,14 | 65,63 | 65,79 | -0,56% | 231.258,00 |
| 18.11.2024 | 66,49 | 66,70 | 65,00 | 66,16 | -0,53% | 201.439,00 |
| 15.11.2024 | 67,15 | 67,17 | 65,86 | 66,51 | -1,10% | 292.267,00 |
| 14.11.2024 | 68,25 | 68,63 | 67,19 | 67,25 | -1,20% | 247.248,00 |
| 13.11.2024 | 68,87 | 68,95 | 68,00 | 68,07 | -0,73% | 297.019,00 |
| 12.11.2024 | 68,34 | 68,95 | 67,96 | 68,57 | 0,50% | 342.404,00 |
| 11.11.2024 | 67,89 | 68,50 | 67,52 | 68,23 | 0,95% | 414.035,00 |
| 08.11.2024 | 67,73 | 68,30 | 66,72 | 67,59 | 0,27% | 334.814,00 |
| 07.11.2024 | 67,67 | 68,09 | 66,83 | 67,41 | -0,55% | 462.267,00 |
| 06.11.2024 | 66,31 | 67,88 | 65,54 | 67,78 | 4,65% | 545.122,00 |
| 05.11.2024 | 64,02 | 64,98 | 64,02 | 64,77 | 1,28% | 296.672,00 |
| 04.11.2024 | 63,97 | 64,51 | 63,78 | 63,95 | -0,62% | 231.532,00 |
| 01.11.2024 | 64,02 | 64,74 | 63,92 | 64,35 | 0,44% | 260.906,00 |
| 31.10.2024 | 64,63 | 64,89 | 64,07 | 64,07 | -1,00% | 373.771,00 |
| 30.10.2024 | 65,15 | 65,33 | 64,50 | 64,72 | -0,59% | 361.789,00 |
| 29.10.2024 | 64,32 | 65,22 | 64,32 | 65,11 | 0,63% | 184.219,00 |
| 28.10.2024 | 65,37 | 65,37 | 64,66 | 64,70 | -0,31% | 251.736,00 |
| 25.10.2024 | 65,47 | 65,54 | 64,39 | 64,90 | -0,34% | 416.414,00 |
| 24.10.2024 | 65,08 | 65,27 | 64,70 | 65,12 | 0,39% | 297.397,00 |
| 23.10.2024 | 65,10 | 65,48 | 64,68 | 64,87 | -0,83% | 300.030,00 |
| 22.10.2024 | 65,43 | 65,94 | 65,20 | 65,41 | 0,05% | 368.171,00 |
| 21.10.2024 | 66,16 | 66,16 | 65,32 | 65,38 | -0,80% | 428.990,00 |
| 18.10.2024 | 66,50 | 66,69 | 65,67 | 65,91 | -0,63% | 274.265,00 |
| 17.10.2024 | 67,12 | 67,13 | 65,94 | 66,33 | -1,37% | 355.950,00 |
| 16.10.2024 | 66,90 | 67,90 | 66,50 | 67,25 | 0,96% | 658.897,00 |
| 15.10.2024 | 66,35 | 67,12 | 66,32 | 66,61 | 0,54% | 391.376,00 |
| 14.10.2024 | 65,35 | 66,30 | 65,14 | 66,25 | 1,38% | 549.667,00 |
| 11.10.2024 | 65,32 | 65,83 | 65,21 | 65,35 | 0,20% | 428.242,00 |
| 10.10.2024 | 66,24 | 66,53 | 65,18 | 65,22 | -2,29% | 577.886,00 |
| 09.10.2024 | 66,22 | 66,99 | 66,00 | 66,75 | 1,09% | 417.578,00 |
| 08.10.2024 | 66,02 | 66,26 | 65,52 | 66,03 | 0,27% | 320.021,00 |
| 07.10.2024 | 65,88 | 66,65 | 65,59 | 65,85 | -0,66% | 318.052,00 |
| 04.10.2024 | 65,39 | 66,36 | 64,67 | 66,29 | 2,25% | 386.361,00 |
| 03.10.2024 | 65,06 | 65,74 | 64,53 | 64,83 | -0,90% | 503.225,00 |
| 02.10.2024 | 65,25 | 66,16 | 64,55 | 65,42 | -0,58% | 609.590,00 |
| 01.10.2024 | 67,48 | 67,48 | 65,62 | 65,80 | -2,34% | 726.697,00 |
| 30.09.2024 | 66,01 | 67,40 | 65,97 | 67,38 | 1,63% | 1.131.126,00 |
| 27.09.2024 | 65,90 | 66,52 | 65,20 | 66,30 | 0,74% | 855.029,00 |
| 26.09.2024 | 64,39 | 66,07 | 64,32 | 65,81 | 2,96% | 1.712.070,00 |
| 25.09.2024 | 61,16 | 65,84 | 59,88 | 63,92 | 11,85% | 4.424.398,00 |
| 24.09.2024 | 56,97 | 57,54 | 56,23 | 57,15 | 0,47% | 836.987,00 |
| 23.09.2024 | 57,93 | 58,35 | 56,81 | 56,88 | -1,23% | 809.402,00 |
| 20.09.2024 | 57,90 | 58,23 | 57,30 | 57,59 | -0,10% | 1.293.197,00 |
| 19.09.2024 | 58,37 | 58,37 | 57,46 | 57,65 | 0,28% | 291.778,00 |
| 18.09.2024 | 58,21 | 58,45 | 57,22 | 57,49 | -1,12% | 273.283,00 |
| 17.09.2024 | 58,54 | 58,78 | 58,10 | 58,14 | -0,03% | 352.361,00 |
| 16.09.2024 | 58,29 | 58,60 | 57,85 | 58,16 | 0,29% | 264.471,00 |
| 13.09.2024 | 57,48 | 58,36 | 57,36 | 57,99 | 1,33% | 261.448,00 |
| 12.09.2024 | 57,50 | 57,50 | 56,96 | 57,23 | 0,07% | 188.611,00 |
| 11.09.2024 | 57,34 | 57,66 | 56,50 | 57,19 | -0,75% | 513.455,00 |
| 10.09.2024 | 56,54 | 57,71 | 56,29 | 57,62 | 2,56% | 334.180,00 |
| 09.09.2024 | 57,65 | 57,76 | 55,27 | 56,18 | -2,63% | 571.445,00 |
| 06.09.2024 | 57,85 | 58,18 | 57,56 | 57,70 | 0,00% | 148.342,00 |
| 05.09.2024 | 58,18 | 58,18 | 57,09 | 57,70 | -0,83% | 323.922,00 |
| 04.09.2024 | 57,87 | 58,40 | 57,65 | 58,18 | 0,00% | 267.331,00 |
| 03.09.2024 | 57,94 | 58,90 | 57,94 | 58,18 | 0,05% | 201.274,00 |
| 30.08.2024 | 58,26 | 58,52 | 57,86 | 58,15 | -0,19% | 305.695,00 |
| 29.08.2024 | 58,26 | 58,75 | 57,99 | 58,26 | 0,76% | 246.782,00 |
| 28.08.2024 | 57,85 | 58,15 | 57,66 | 57,82 | -0,05% | 176.994,00 |
| 27.08.2024 | 57,29 | 58,32 | 57,04 | 57,85 | 0,71% | 265.718,00 |
| 26.08.2024 | 58,00 | 58,09 | 57,28 | 57,44 | -0,62% | 191.875,00 |
| 23.08.2024 | 56,84 | 57,80 | 56,53 | 57,80 | 1,96% | 221.308,00 |
| 22.08.2024 | 57,35 | 57,65 | 56,62 | 56,69 | -1,25% | 134.950,00 |
| 21.08.2024 | 57,21 | 57,60 | 56,92 | 57,41 | 0,99% | 262.876,00 |
| 20.08.2024 | 56,53 | 56,90 | 56,30 | 56,85 | 0,30% | 162.028,00 |
| 19.08.2024 | 56,78 | 57,12 | 56,42 | 56,68 | 0,04% | 170.308,00 |
| 16.08.2024 | 56,51 | 56,89 | 56,42 | 56,66 | -0,05% | 165.109,00 |
| 15.08.2024 | 56,85 | 57,10 | 56,39 | 56,69 | 1,14% | 258.479,00 |
| 14.08.2024 | 56,46 | 56,73 | 55,80 | 56,05 | -0,76% | 161.961,00 |
| 13.08.2024 | 55,94 | 56,75 | 55,87 | 56,48 | 1,58% | 404.546,00 |
| 12.08.2024 | 56,28 | 56,67 | 55,37 | 55,60 | -1,45% | 383.670,00 |
| 09.08.2024 | 56,02 | 56,44 | 55,22 | 56,42 | 0,55% | 203.289,00 |
| 08.08.2024 | 55,74 | 56,12 | 55,23 | 56,11 | 1,21% | 288.566,00 |
| 07.08.2024 | 55,71 | 56,60 | 55,27 | 55,44 | 0,00% | 234.911,00 |
| 06.08.2024 | 55,38 | 55,91 | 54,69 | 55,44 | 0,16% | 224.132,00 |
| 05.08.2024 | 54,46 | 56,31 | 54,04 | 55,35 | -2,05% | 423.886,00 |
| 02.08.2024 | 55,62 | 56,99 | 55,32 | 56,51 | -1,36% | 303.448,00 |
| 01.08.2024 | 58,11 | 58,44 | 56,89 | 57,29 | -1,90% | 298.718,00 |
| 31.07.2024 | 59,28 | 59,68 | 58,27 | 58,40 | -1,02% | 429.582,00 |
| 30.07.2024 | 58,63 | 59,15 | 58,24 | 59,00 | 0,94% | 457.170,00 |
| 29.07.2024 | 57,99 | 58,49 | 57,69 | 58,45 | 0,97% | 300.530,00 |
| 26.07.2024 | 58,00 | 58,22 | 57,47 | 57,89 | 0,75% | 254.358,00 |
| 25.07.2024 | 56,41 | 57,72 | 55,89 | 57,46 | 2,41% | 307.816,00 |
| 24.07.2024 | 55,74 | 56,43 | 55,62 | 56,11 | 0,20% | 245.332,00 |
| 23.07.2024 | 55,61 | 56,45 | 55,37 | 56,00 | -0,04% | 329.243,00 |
| 22.07.2024 | 55,58 | 56,09 | 55,15 | 56,02 | 0,86% | 296.262,00 |
| 19.07.2024 | 56,44 | 56,44 | 55,23 | 55,54 | -1,58% | 394.473,00 |
| 18.07.2024 | 57,07 | 57,40 | 56,01 | 56,43 | -1,03% | 372.655,00 |
| 17.07.2024 | 55,93 | 57,02 | 55,93 | 57,02 | 0,87% | 435.597,00 |
| 16.07.2024 | 55,56 | 56,56 | 55,21 | 56,53 | 2,52% | 412.390,00 |
| 15.07.2024 | 55,26 | 55,68 | 54,96 | 55,14 | 0,07% | 194.688,00 |