52,250€
-3,69%
Echtzeit-Aktienkurs Progress Software Corp
Bid:
Ask:
Aktienkurse zur Progress Software Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 54,25 | 54,25 | 51,25 | 52,75 | -2,76% | 20,00 |
| 02.04.2025 | 53,25 | 54,75 | 52,25 | 54,25 | 0,93% | - |
| 01.04.2025 | 51,25 | 54,25 | 49,80 | 53,75 | 12,68% | 50,00 |
| 31.03.2025 | 47,40 | 48,00 | 46,90 | 47,70 | 0,42% | - |
| 28.03.2025 | 49,50 | 49,90 | 47,50 | 47,50 | -4,04% | - |
| 27.03.2025 | 50,25 | 50,50 | 49,50 | 49,50 | -1,49% | - |
| 26.03.2025 | 51,25 | 51,75 | 50,15 | 50,25 | -1,95% | - |
| 25.03.2025 | 50,75 | 51,75 | 50,75 | 51,25 | 0,99% | - |
| 24.03.2025 | 50,25 | 51,75 | 50,25 | 50,75 | 1,00% | - |
| 21.03.2025 | 49,90 | 50,75 | 49,50 | 50,25 | 0,70% | - |
| 20.03.2025 | 50,75 | 51,50 | 49,90 | 49,90 | -1,67% | - |
| 19.03.2025 | 50,75 | 51,75 | 50,25 | 50,75 | 0,00% | - |
| 18.03.2025 | 50,75 | 51,00 | 50,25 | 50,75 | 0,00% | - |
| 17.03.2025 | 50,75 | 51,25 | 49,60 | 50,75 | 0,00% | - |
| 14.03.2025 | 49,50 | 50,75 | 49,50 | 50,75 | 2,53% | - |
| 13.03.2025 | 50,25 | 51,00 | 49,30 | 49,50 | -1,30% | - |
| 12.03.2025 | 51,75 | 51,75 | 50,15 | 50,15 | -0,20% | - |
| 11.03.2025 | 51,75 | 52,25 | 50,25 | 50,25 | -2,90% | - |
| 10.03.2025 | 52,75 | 53,00 | 51,75 | 51,75 | -1,90% | - |
| 07.03.2025 | 51,75 | 52,75 | 50,75 | 52,75 | 2,43% | - |
| 06.03.2025 | 51,75 | 51,75 | 50,75 | 51,50 | -0,48% | - |
| 05.03.2025 | 50,75 | 52,25 | 50,75 | 51,75 | 0,00% | - |
| 04.03.2025 | 51,25 | 52,25 | 50,75 | 51,75 | 0,00% | - |
| 03.03.2025 | 52,75 | 52,75 | 51,75 | 51,75 | -1,90% | - |
| 28.02.2025 | 52,25 | 53,00 | 51,75 | 52,75 | 0,96% | - |
| 27.02.2025 | 52,75 | 54,00 | 52,25 | 52,25 | -1,88% | - |
| 26.02.2025 | 53,75 | 54,25 | 53,25 | 53,25 | -0,93% | - |
| 25.02.2025 | 53,25 | 54,25 | 53,00 | 53,75 | 0,94% | - |
| 24.02.2025 | 52,75 | 53,75 | 52,25 | 53,25 | 0,95% | - |
| 21.02.2025 | 53,75 | 54,50 | 52,75 | 52,75 | -1,86% | 4,00 |
| 20.02.2025 | 53,75 | 54,25 | 53,75 | 53,75 | -0,92% | - |
| 19.02.2025 | 55,25 | 55,50 | 54,25 | 54,25 | -1,81% | - |
| 18.02.2025 | 54,75 | 55,25 | 54,75 | 55,25 | 0,91% | - |
| 17.02.2025 | 54,75 | 54,75 | 54,75 | 54,75 | 0,00% | - |
| 14.02.2025 | 56,25 | 56,25 | 54,25 | 54,75 | -0,90% | - |
| 13.02.2025 | 55,75 | 55,75 | 54,25 | 55,25 | 0,91% | - |
| 12.02.2025 | 55,25 | 55,75 | 54,75 | 54,75 | -0,90% | - |
| 11.02.2025 | 55,75 | 56,25 | 55,25 | 55,25 | -1,78% | - |
| 10.02.2025 | 55,25 | 57,25 | 55,25 | 56,25 | 1,81% | - |
| 07.02.2025 | 54,75 | 55,75 | 54,75 | 55,25 | 0,00% | - |
| 06.02.2025 | 55,25 | 55,75 | 54,50 | 55,25 | 0,00% | - |
| 05.02.2025 | 55,25 | 55,75 | 54,75 | 55,25 | 0,00% | - |
| 04.02.2025 | 55,25 | 55,25 | 53,75 | 55,25 | 0,00% | - |
| 03.02.2025 | 54,75 | 55,75 | 53,75 | 55,25 | 0,00% | - |
| 31.01.2025 | 54,75 | 55,75 | 54,50 | 55,25 | 0,91% | - |
| 30.01.2025 | 54,25 | 55,25 | 53,75 | 54,75 | 0,92% | - |
| 29.01.2025 | 53,75 | 54,25 | 53,25 | 54,25 | 1,88% | - |
| 28.01.2025 | 51,75 | 53,75 | 51,75 | 53,25 | 2,90% | - |
| 27.01.2025 | 50,25 | 52,75 | 49,80 | 51,75 | 2,99% | - |
| 24.01.2025 | 52,25 | 52,25 | 50,25 | 50,25 | -3,83% | - |
| 23.01.2025 | 55,25 | 55,75 | 51,75 | 52,25 | -5,43% | - |
| 22.01.2025 | 59,25 | 59,25 | 54,25 | 55,25 | -9,80% | 2,00 |
| 21.01.2025 | 60,75 | 61,75 | 60,75 | 61,25 | 0,82% | - |
| 20.01.2025 | 61,75 | 61,75 | 60,75 | 60,75 | -0,82% | - |
| 17.01.2025 | 61,75 | 62,75 | 61,25 | 61,25 | -0,81% | 42,00 |
| 16.01.2025 | 61,75 | 62,25 | 61,25 | 61,75 | 0,00% | - |
| 15.01.2025 | 60,75 | 61,75 | 60,25 | 61,75 | 1,65% | - |
| 14.01.2025 | 60,75 | 61,25 | 60,25 | 60,75 | 0,00% | - |
| 13.01.2025 | 60,75 | 61,25 | 60,25 | 60,75 | 0,00% | - |
| 10.01.2025 | 61,25 | 61,50 | 60,25 | 60,75 | -0,82% | - |
| 09.01.2025 | 61,25 | 61,75 | 61,25 | 61,25 | 0,00% | - |
| 08.01.2025 | 62,25 | 62,25 | 61,25 | 61,25 | -1,61% | - |
| 07.01.2025 | 62,75 | 62,75 | 61,75 | 62,25 | -0,40% | - |
| 06.01.2025 | 63,25 | 64,25 | 62,25 | 62,50 | -1,19% | - |
| 03.01.2025 | 63,25 | 63,25 | 62,75 | 63,25 | 0,00% | 32,00 |
| 02.01.2025 | 62,75 | 64,00 | 62,75 | 63,25 | 1,61% | 24,00 |
| 30.12.2024 | 62,75 | 62,75 | 62,25 | 62,25 | -0,80% | - |
| 27.12.2024 | 62,75 | 64,00 | 62,75 | 62,75 | 0,00% | - |
| 23.12.2024 | 63,75 | 64,50 | 62,75 | 62,75 | -1,57% | - |
| 20.12.2024 | 63,75 | 64,75 | 62,25 | 63,75 | 0,00% | - |
| 19.12.2024 | 63,75 | 64,75 | 63,25 | 63,75 | -0,78% | - |
| 18.12.2024 | 65,75 | 66,25 | 63,75 | 64,25 | -2,28% | - |
| 17.12.2024 | 65,75 | 66,25 | 65,25 | 65,75 | 0,00% | - |
| 16.12.2024 | 65,75 | 66,25 | 64,75 | 65,75 | 0,77% | - |
| 13.12.2024 | 66,25 | 66,75 | 65,25 | 65,25 | -1,88% | - |
| 12.12.2024 | 65,75 | 66,75 | 65,25 | 66,50 | 0,38% | - |
| 11.12.2024 | 65,25 | 66,25 | 64,75 | 66,25 | 1,53% | - |
| 10.12.2024 | 65,25 | 65,75 | 64,75 | 65,25 | 0,00% | - |
| 09.12.2024 | 65,25 | 65,75 | 64,75 | 65,25 | 0,00% | - |
| 06.12.2024 | 65,25 | 65,75 | 64,50 | 65,25 | 0,00% | - |
| 05.12.2024 | 66,25 | 66,25 | 64,75 | 65,25 | -1,51% | - |
| 04.12.2024 | 65,75 | 66,75 | 65,25 | 66,25 | 0,76% | - |
| 03.12.2024 | 65,25 | 65,75 | 64,25 | 65,75 | 0,77% | - |
| 02.12.2024 | 64,75 | 65,75 | 64,25 | 65,25 | 0,77% | - |
| 29.11.2024 | 64,50 | 65,25 | 63,75 | 64,75 | 0,39% | - |
| 28.11.2024 | 63,75 | 64,75 | 63,75 | 64,50 | 1,18% | - |
| 27.11.2024 | 65,75 | 66,25 | 63,75 | 63,75 | -3,41% | - |
| 26.11.2024 | 66,25 | 66,75 | 66,00 | 66,00 | 0,00% | - |
| 25.11.2024 | 66,25 | 67,25 | 66,00 | 66,00 | -1,12% | - |
| 22.11.2024 | 65,75 | 67,00 | 65,75 | 66,75 | 1,52% | - |
| 21.11.2024 | 63,75 | 66,25 | 63,75 | 65,75 | 3,14% | - |
| 20.11.2024 | 62,25 | 63,75 | 61,75 | 63,75 | 2,41% | - |
| 19.11.2024 | 62,25 | 63,00 | 61,75 | 62,25 | 0,00% | - |
| 18.11.2024 | 63,25 | 63,25 | 62,25 | 62,25 | -1,58% | - |
| 15.11.2024 | 63,75 | 63,75 | 62,75 | 63,25 | -0,78% | 240,00 |
| 14.11.2024 | 64,25 | 65,50 | 63,25 | 63,75 | -0,78% | 125,00 |
| 13.11.2024 | 64,50 | 65,25 | 64,25 | 64,25 | 0,00% | - |
| 12.11.2024 | 64,25 | 64,75 | 63,75 | 64,25 | 0,00% | - |
| 11.11.2024 | 63,25 | 64,25 | 63,25 | 64,25 | 2,39% | - |
| 08.11.2024 | 62,25 | 63,75 | 62,25 | 62,75 | 0,80% | - |