35,200€
-5,88%
Echtzeit-Aktienkurs Progress Software Corp
Bid:
Ask:
Aktienkurse zur Progress Software Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -3,21% | - |
| 08.09.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 07.09.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | - |
| 04.09.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 2,69% | - |
| 03.09.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -4,12% | - |
| 02.09.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -2,51% | - |
| 01.09.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 3,11% | - |
| 31.08.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 28.08.2026 | 38,60 | 39,00 | 38,60 | 39,00 | 4,84% | 330,00 |
| 27.08.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 26.08.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 25.08.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -2,12% | - |
| 24.08.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 2,72% | - |
| 21.08.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | - |
| 20.08.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | - |
| 19.08.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 18.08.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -2,13% | - |
| 17.08.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -2,59% | - |
| 14.08.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 2,66% | - |
| 13.08.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | - |
| 12.08.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 11.08.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | - |
| 10.08.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 07.08.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 1,65% | - |
| 06.08.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 05.08.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 04.08.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 2,27% | - |
| 03.08.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 31.07.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -5,91% | - |
| 30.07.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 5,68% | - |
| 29.07.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 4,14% | - |
| 28.07.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | - |
| 27.07.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 2,47% | - |
| 24.07.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
| 23.07.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -4,07% | - |
| 22.07.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 21.07.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -2,26% | - |
| 20.07.2026 | 35,20 | 35,40 | 35,20 | 35,40 | 1,72% | 95,00 |
| 17.07.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 2,96% | - |
| 16.07.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 3,68% | - |
| 15.07.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -2,40% | - |
| 14.07.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 13.07.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 10.07.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 2,45% | - |
| 09.07.2026 | 33,00 | 33,00 | 32,60 | 32,60 | -4,68% | 50,00 |
| 08.07.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 07.07.2026 | 33,80 | 34,60 | 33,80 | 34,60 | 2,98% | 125,00 |
| 06.07.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 03.07.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -2,34% | - |
| 02.07.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 18,75% | - |
| 01.07.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -3,36% | - |
| 30.06.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 29.06.2026 | 29,20 | 29,40 | 29,20 | 29,40 | 13,08% | 43,00 |
| 26.06.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 25.06.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 3,97% | - |
| 24.06.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 5,00% | - |
| 23.06.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -6,98% | - |
| 22.06.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 19.06.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 18.06.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -2,96% | - |
| 17.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 16.06.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | - |
| 15.06.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 12.06.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 11.06.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 2,99% | - |
| 10.06.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 09.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 08.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 05.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 04.06.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -6,16% | - |
| 03.06.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 02.06.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 6,43% | - |
| 01.06.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 6,87% | - |
| 29.05.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | - |
| 28.05.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 27.05.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 26.05.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 25.05.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 3,23% | - |
| 22.05.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 21.05.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 20.05.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 19.05.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 5,93% | - |
| 18.05.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 3,51% | - |
| 15.05.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 14.05.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 13.05.2026 | 23,00 | 23,00 | 22,80 | 22,80 | -5,00% | 120,00 |
| 12.05.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -4,76% | - |
| 11.05.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 08.05.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 4,17% | - |
| 07.05.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | - |
| 06.05.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 05.05.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 04.05.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 6,03% | - |
| 30.04.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 29.04.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 28.04.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 27.04.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 24.04.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 23.04.2026 | 25,60 | 25,60 | 23,60 | 23,60 | -7,81% | 80,00 |
| 22.04.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -3,76% | - |