52,750€
-1,86%
Echtzeit-Aktienkurs Progress Software Corp.
Bid:
Ask:
Aktienkurse zur Progress Software Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 63,25 | 63,25 | 61,75 | 62,25 | -1,58% | - |
| 06.11.2024 | 60,25 | 63,75 | 60,25 | 63,25 | 6,75% | - |
| 05.11.2024 | 58,75 | 59,25 | 58,75 | 59,25 | 0,85% | - |
| 04.11.2024 | 59,25 | 59,25 | 58,75 | 58,75 | -0,84% | - |
| 01.11.2024 | 59,25 | 59,75 | 58,75 | 59,25 | 0,00% | - |
| 31.10.2024 | 59,50 | 60,00 | 58,75 | 59,25 | -0,42% | - |
| 30.10.2024 | 60,75 | 60,75 | 59,25 | 59,50 | -2,06% | - |
| 29.10.2024 | 59,75 | 60,75 | 59,75 | 60,75 | 1,67% | - |
| 28.10.2024 | 60,00 | 60,25 | 59,75 | 59,75 | -0,42% | 40,00 |
| 25.10.2024 | 60,25 | 60,25 | 59,75 | 60,00 | -0,41% | - |
| 24.10.2024 | 60,25 | 60,50 | 59,75 | 60,25 | 0,00% | - |
| 23.10.2024 | 60,50 | 61,00 | 60,00 | 60,25 | 0,00% | - |
| 22.10.2024 | 60,50 | 61,25 | 59,75 | 60,25 | -0,41% | - |
| 21.10.2024 | 60,50 | 61,25 | 60,25 | 60,50 | 0,00% | - |
| 18.10.2024 | 61,25 | 61,50 | 60,25 | 60,50 | -1,22% | - |
| 17.10.2024 | 62,00 | 62,25 | 60,75 | 61,25 | -1,21% | - |
| 16.10.2024 | 61,25 | 62,75 | 61,00 | 62,00 | 1,22% | - |
| 15.10.2024 | 60,75 | 61,75 | 60,25 | 61,25 | 0,82% | - |
| 14.10.2024 | 59,75 | 60,75 | 59,50 | 60,75 | 1,67% | - |
| 11.10.2024 | 59,50 | 60,25 | 59,25 | 59,75 | 0,00% | - |
| 10.10.2024 | 61,00 | 61,50 | 59,75 | 59,75 | -2,05% | - |
| 09.10.2024 | 60,00 | 61,25 | 60,00 | 61,00 | 1,24% | - |
| 08.10.2024 | 60,00 | 60,25 | 59,75 | 60,25 | 0,42% | - |
| 07.10.2024 | 60,50 | 60,75 | 59,75 | 60,00 | -0,41% | - |
| 04.10.2024 | 58,75 | 60,50 | 58,75 | 60,25 | 2,55% | - |
| 03.10.2024 | 59,25 | 59,75 | 58,25 | 58,75 | -0,84% | - |
| 02.10.2024 | 59,50 | 59,75 | 58,25 | 59,25 | -0,42% | - |
| 01.10.2024 | 60,50 | 61,25 | 59,25 | 59,50 | -1,65% | - |
| 30.09.2024 | 59,50 | 60,75 | 58,75 | 60,50 | 2,11% | - |