35,300€
-0,56%
Echtzeit-Aktienkurs Progress Software Corp
Bid:
Ask:
Aktienkurse zur Progress Software Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 35,70 | 35,70 | 35,50 | 35,50 | 0,00% | - |
| 26.02.2026 | 34,70 | 36,10 | 34,70 | 35,50 | 1,14% | - |
| 25.02.2026 | 35,10 | 35,10 | 34,70 | 35,10 | 2,03% | - |
| 24.02.2026 | 34,90 | 36,60 | 33,90 | 34,40 | 2,08% | - |
| 23.02.2026 | 34,70 | 34,70 | 32,80 | 33,70 | -0,88% | - |
| 20.02.2026 | 30,90 | 35,60 | 30,90 | 34,00 | 11,84% | - |
| 19.02.2026 | 30,50 | 30,50 | 30,30 | 30,40 | 2,36% | - |
| 18.02.2026 | 29,50 | 30,10 | 29,50 | 29,70 | -3,26% | - |
| 17.02.2026 | 30,90 | 30,90 | 30,50 | 30,70 | -0,65% | - |
| 16.02.2026 | 30,70 | 30,90 | 30,70 | 30,90 | 3,34% | - |
| 13.02.2026 | 29,90 | 30,10 | 29,90 | 29,90 | -13,83% | - |
| 12.02.2026 | 34,50 | 34,70 | 34,50 | 34,70 | -6,47% | - |
| 11.02.2026 | 37,10 | 37,10 | 37,00 | 37,10 | 3,34% | - |
| 10.02.2026 | 36,10 | 36,10 | 35,90 | 35,90 | 0,00% | - |
| 09.02.2026 | 36,30 | 36,30 | 35,30 | 35,90 | 2,28% | - |
| 06.02.2026 | 35,10 | 35,30 | 35,10 | 35,10 | 1,74% | - |
| 05.02.2026 | 34,50 | 34,60 | 34,50 | 34,50 | 2,37% | - |
| 04.02.2026 | 33,90 | 33,90 | 33,70 | 33,70 | 0,60% | - |
| 03.02.2026 | 34,70 | 34,90 | 33,30 | 33,50 | -2,33% | - |
| 02.02.2026 | 34,50 | 34,50 | 34,10 | 34,30 | 3,63% | - |
| 30.01.2026 | 33,10 | 33,10 | 33,00 | 33,10 | -4,06% | - |
| 29.01.2026 | 34,70 | 34,70 | 34,50 | 34,50 | -3,09% | - |
| 28.01.2026 | 34,70 | 35,60 | 34,70 | 35,60 | -0,28% | - |
| 26.01.2026 | 35,70 | 35,70 | 35,50 | 35,70 | -1,65% | - |
| 23.01.2026 | 36,30 | 36,50 | 36,20 | 36,30 | -1,09% | - |
| 22.01.2026 | 36,70 | 37,00 | 36,60 | 36,70 | 2,51% | - |
| 21.01.2026 | 35,40 | 36,60 | 34,90 | 35,80 | 5,29% | - |
| 20.01.2026 | 34,30 | 34,30 | 34,00 | 34,00 | -0,87% | - |
| 19.01.2026 | 34,50 | 34,50 | 34,30 | 34,30 | -1,15% | - |
| 16.01.2026 | 35,10 | 35,50 | 33,50 | 34,70 | -4,14% | 80,00 |
| 14.01.2026 | 36,30 | 36,30 | 36,20 | 36,20 | -3,47% | - |
| 13.01.2026 | 37,50 | 37,50 | 37,40 | 37,50 | 3,88% | - |
| 12.01.2026 | 35,90 | 36,10 | 35,80 | 36,10 | -0,28% | - |
| 09.01.2026 | 36,10 | 36,70 | 36,10 | 36,20 | -1,36% | - |
| 08.01.2026 | 36,60 | 36,70 | 36,60 | 36,70 | 2,51% | - |
| 07.01.2026 | 35,50 | 35,80 | 35,50 | 35,80 | 4,07% | - |
| 06.01.2026 | 34,70 | 34,70 | 34,40 | 34,40 | -3,64% | - |
| 05.01.2026 | 35,10 | 35,70 | 35,10 | 35,70 | -2,19% | - |
| 02.01.2026 | 37,10 | 37,10 | 36,50 | 36,50 | -1,62% | - |
| 30.12.2025 | 37,10 | 37,10 | 36,80 | 37,10 | 0,00% | - |
| 29.12.2025 | 36,90 | 37,10 | 36,90 | 37,10 | 1,09% | - |
| 23.12.2025 | 36,50 | 36,80 | 35,90 | 36,70 | 0,00% | - |
| 22.12.2025 | 36,70 | 36,80 | 36,70 | 36,70 | -0,81% | - |
| 19.12.2025 | 36,90 | 37,10 | 36,90 | 37,00 | -0,27% | - |
| 18.12.2025 | 37,10 | 37,10 | 36,70 | 37,10 | 0,00% | - |
| 17.12.2025 | 36,90 | 37,10 | 36,90 | 37,10 | -0,27% | - |
| 16.12.2025 | 37,30 | 37,30 | 37,20 | 37,20 | -2,36% | - |
| 15.12.2025 | 38,10 | 38,40 | 38,10 | 38,10 | 0,53% | - |
| 11.12.2025 | 38,10 | 38,10 | 37,90 | 37,90 | -0,52% | - |
| 10.12.2025 | 38,10 | 38,40 | 37,70 | 38,10 | 1,06% | - |
| 09.12.2025 | 37,70 | 37,70 | 37,60 | 37,70 | 0,80% | - |
| 08.12.2025 | 37,30 | 37,40 | 37,30 | 37,40 | 0,81% | - |
| 05.12.2025 | 37,30 | 37,30 | 37,10 | 37,10 | 0,27% | - |
| 04.12.2025 | 37,10 | 37,30 | 37,00 | 37,00 | 0,27% | - |
| 03.12.2025 | 36,70 | 36,90 | 36,70 | 36,90 | 2,22% | - |
| 02.12.2025 | 36,10 | 36,20 | 36,10 | 36,10 | -1,63% | - |
| 01.12.2025 | 35,70 | 36,70 | 34,90 | 36,70 | 2,80% | - |
| 28.11.2025 | 35,50 | 36,10 | 35,50 | 35,70 | -0,28% | - |
| 26.11.2025 | 35,90 | 36,10 | 35,30 | 35,80 | 0,56% | - |
| 25.11.2025 | 34,70 | 35,60 | 34,60 | 35,60 | 2,89% | - |
| 24.11.2025 | 35,40 | 35,80 | 34,40 | 34,60 | -0,29% | 2,00 |
| 21.11.2025 | 34,30 | 34,70 | 34,30 | 34,70 | 0,58% | - |
| 20.11.2025 | 34,10 | 34,70 | 34,10 | 34,50 | 0,00% | - |
| 19.11.2025 | 34,50 | 34,50 | 34,40 | 34,50 | 1,17% | - |
| 18.11.2025 | 34,30 | 34,40 | 34,10 | 34,10 | -3,94% | - |
| 17.11.2025 | 36,10 | 36,30 | 35,50 | 35,50 | -3,79% | - |
| 14.11.2025 | 36,30 | 36,90 | 36,30 | 36,90 | 0,54% | - |
| 13.11.2025 | 36,90 | 37,20 | 36,50 | 36,70 | -1,61% | - |
| 12.11.2025 | 37,10 | 37,30 | 37,10 | 37,30 | 0,81% | - |
| 11.11.2025 | 36,70 | 37,10 | 36,50 | 37,00 | 0,82% | - |
| 10.11.2025 | 36,50 | 36,70 | 36,50 | 36,70 | 1,10% | - |
| 07.11.2025 | 36,30 | 36,50 | 36,00 | 36,30 | -2,16% | 1,00 |
| 06.11.2025 | 37,30 | 37,30 | 37,10 | 37,10 | 0,82% | - |
| 05.11.2025 | 36,70 | 37,30 | 36,60 | 36,80 | -1,87% | - |
| 04.11.2025 | 37,10 | 37,90 | 36,70 | 37,50 | 2,18% | - |
| 03.11.2025 | 36,90 | 37,30 | 36,50 | 36,70 | 1,10% | - |
| 31.10.2025 | 36,10 | 36,90 | 35,90 | 36,30 | -2,16% | - |
| 30.10.2025 | 36,90 | 37,10 | 36,70 | 37,10 | -4,63% | - |
| 29.10.2025 | 39,30 | 39,30 | 38,90 | 38,90 | -1,27% | - |
| 28.10.2025 | 39,30 | 39,50 | 38,90 | 39,40 | -1,25% | - |
| 27.10.2025 | 39,50 | 39,90 | 39,50 | 39,90 | 2,57% | - |
| 24.10.2025 | 38,70 | 39,20 | 38,70 | 38,90 | -1,52% | - |
| 23.10.2025 | 39,70 | 39,70 | 39,30 | 39,50 | -0,75% | - |
| 22.10.2025 | 39,90 | 40,10 | 39,80 | 39,80 | -0,50% | - |
| 21.10.2025 | 38,70 | 40,10 | 38,70 | 40,00 | 3,36% | - |
| 20.10.2025 | 38,70 | 39,50 | 38,30 | 38,70 | 0,00% | - |
| 17.10.2025 | 38,50 | 38,90 | 37,70 | 38,70 | -1,78% | - |
| 16.10.2025 | 39,50 | 39,50 | 39,30 | 39,40 | -1,75% | - |
| 15.10.2025 | 39,90 | 40,10 | 39,90 | 40,10 | -0,25% | - |
| 14.10.2025 | 40,30 | 40,50 | 40,00 | 40,20 | -0,74% | - |
| 13.10.2025 | 38,50 | 40,50 | 38,50 | 40,50 | 1,00% | 130,00 |
| 10.10.2025 | 40,10 | 40,30 | 40,10 | 40,10 | 0,00% | - |
| 09.10.2025 | 39,30 | 40,30 | 39,10 | 40,10 | 1,52% | - |
| 08.10.2025 | 40,30 | 40,70 | 39,40 | 39,50 | 0,25% | - |
| 07.10.2025 | 39,90 | 40,50 | 39,30 | 39,40 | -0,51% | - |
| 06.10.2025 | 39,30 | 39,90 | 38,50 | 39,60 | -0,25% | 180,00 |
| 03.10.2025 | 39,50 | 40,30 | 39,30 | 39,70 | 1,53% | 150,00 |
| 02.10.2025 | 38,50 | 39,40 | 38,00 | 39,10 | 3,71% | - |
| 01.10.2025 | 37,50 | 38,10 | 36,90 | 37,70 | 1,07% | 1,00 |
| 30.09.2025 | 37,90 | 39,70 | 35,40 | 37,30 | 1,08% | - |