35,500€
-1,39%
Echtzeit-Aktienkurs Progress Software Corp.
Bid:
Ask:
Aktienkurse zur Progress Software Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 4,05% | - |
| 25.11.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | - |
| 24.11.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 2,33% | - |
| 21.11.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 20.11.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 19.11.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 18.11.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -6,08% | - |
| 17.11.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 14.11.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |
| 13.11.2025 | 37,00 | 37,00 | 36,80 | 36,80 | -1,08% | 397,00 |
| 12.11.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 1,64% | - |
| 11.11.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 10.11.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 07.11.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -2,15% | - |
| 06.11.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 1,64% | - |
| 05.11.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 04.11.2025 | 36,60 | 36,80 | 36,60 | 36,80 | 0,00% | 115,00 |
| 03.11.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 2,22% | - |
| 31.10.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -2,70% | - |
| 30.10.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -5,61% | 150,00 |
| 29.10.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 28.10.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,51% | - |
| 27.10.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 2,58% | - |
| 24.10.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 23.10.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,51% | - |
| 22.10.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 3,11% | - |
| 21.10.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 20.10.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 2,11% | - |
| 17.10.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -3,06% | - |
| 16.10.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,51% | - |
| 15.10.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 14.10.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 3,61% | - |
| 13.10.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -3,48% | - |
| 10.10.2025 | 40,00 | 40,20 | 40,00 | 40,20 | 2,03% | 20,00 |
| 09.10.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -1,99% | - |
| 08.10.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | - |
| 07.10.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 1,02% | - |
| 06.10.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 03.10.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 2,60% | - |
| 02.10.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 3,78% | - |
| 01.10.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | - |
| 30.09.2025 | 37,60 | 37,60 | 36,60 | 36,60 | 1,67% | 340,00 |
| 29.09.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 2,27% | - |
| 26.09.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 25.09.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 24.09.2025 | 34,60 | 35,20 | 34,60 | 35,20 | -1,68% | 12,00 |
| 23.09.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 22.09.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -3,26% | - |
| 19.09.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 3,37% | - |
| 18.09.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 17.09.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 16.09.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 15.09.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -2,73% | - |
| 12.09.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,27% | - |
| 11.09.2025 | 36,30 | 36,60 | 35,80 | 36,50 | -0,27% | - |
| 10.09.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,27% | - |
| 09.09.2025 | 36,70 | 37,20 | 36,50 | 36,70 | -0,27% | - |
| 08.09.2025 | 37,10 | 37,30 | 36,70 | 36,80 | -2,65% | 115,00 |
| 05.09.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -1,56% | - |
| 04.09.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
| 03.09.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -3,05% | - |
| 02.09.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 01.09.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 29.08.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -1,49% | - |
| 28.08.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 3,08% | - |
| 27.08.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | - |
| 26.08.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | - |
| 25.08.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 3,11% | - |
| 22.08.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
| 21.08.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 20.08.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 19.08.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 18.08.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 15.08.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 14.08.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 3,70% | - |
| 13.08.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | - |
| 12.08.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 11.08.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 08.08.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,58% | - |
| 07.08.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 06.08.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -2,04% | - |
| 05.08.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,51% | - |
| 04.08.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -4,78% | - |
| 01.08.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -2,79% | - |
| 31.07.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | - |
| 30.07.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 29.07.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -1,38% | - |
| 28.07.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 1,88% | - |
| 25.07.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 2,90% | - |
| 24.07.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,96% | - |
| 23.07.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 2,45% | - |
| 22.07.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 21.07.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -2,86% | - |
| 18.07.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | - |
| 17.07.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 2,45% | - |
| 16.07.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -1,92% | - |
| 15.07.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | - |
| 14.07.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -2,31% | - |
| 11.07.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 10.07.2025 | 43,60 | 43,60 | 43,00 | 43,00 | -4,02% | 55,00 |