28,100€
9,77%
Echtzeit-Aktienkurs Progress Software Corp.
Bid:
Ask:
Aktienkurse zur Progress Software Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 26,30 | 28,10 | 26,20 | 28,00 | 9,38% | - |
| 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% | - |
| 21.04.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 20.04.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 17.04.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 16.04.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 3,31% | - |
| 15.04.2026 | 23,80 | 24,20 | 23,80 | 24,20 | 3,42% | 50,00 |
| 14.04.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 3,54% | - |
| 13.04.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | - |
| 10.04.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -4,10% | - |
| 09.04.2026 | 24,60 | 24,60 | 24,40 | 24,40 | -3,94% | 250,00 |
| 08.04.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 4,10% | - |
| 07.04.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 15,09% | - |
| 02.04.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -4,50% | - |
| 01.04.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -11,20% | - |
| 31.03.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 4,17% | - |
| 30.03.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -4,76% | - |
| 27.03.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 6,78% | - |
| 26.03.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -5,60% | - |
| 25.03.2026 | 24,80 | 25,00 | 24,80 | 25,00 | -6,72% | 230,00 |
| 24.03.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 23.03.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 20.03.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 19.03.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -4,79% | - |
| 18.03.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 17.03.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -3,95% | - |
| 16.03.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 13.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | - |
| 12.03.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -2,48% | - |
| 11.03.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -3,59% | - |
| 10.03.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 09.03.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -2,34% | - |
| 06.03.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 3,01% | - |
| 05.03.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 04.03.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | - |
| 03.03.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -6,86% | - |
| 02.03.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 27.02.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 2,31% | - |
| 26.02.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 25.02.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 24.02.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | - |
| 23.02.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 10,32% | - |
| 20.02.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 2,65% | - |
| 19.02.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | - |
| 18.02.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -3,90% | - |
| 17.02.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 16.02.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 2,67% | - |
| 13.02.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -13,29% | 100,00 |
| 12.02.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -6,49% | - |
| 11.02.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 2,78% | - |
| 10.02.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 09.02.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 3,43% | - |
| 06.02.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 05.02.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 04.02.2026 | 33,80 | 34,00 | 33,80 | 34,00 | -1,73% | 36,00 |
| 03.02.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 02.02.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 3,64% | - |
| 30.01.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -4,07% | - |
| 29.01.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 28.01.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | - |
| 27.01.2026 | 36,00 | 36,00 | 35,20 | 35,20 | -1,12% | 2.214,00 |
| 26.01.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | - |
| 23.01.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 22.01.2026 | 36,60 | 36,80 | 36,60 | 36,80 | 4,55% | 150,00 |
| 21.01.2026 | 35,00 | 35,20 | 35,00 | 35,20 | 3,53% | 450,00 |
| 20.01.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 19.01.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -2,27% | - |
| 16.01.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 15.01.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | - |
| 14.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -3,74% | - |
| 13.01.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 3,89% | - |
| 12.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 09.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | - |
| 08.01.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 3,39% | - |
| 07.01.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 2,31% | - |