39,300€
Echtzeit-Aktienkurs Progress Software Corp
Bid:
Ask:
Aktienkurse zur Progress Software Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 40,00 | 40,00 | 39,80 | 40,00 | 1,78% | - |
| 11.11.2026 | 39,20 | 39,30 | 39,20 | 39,30 | -1,26% | - |
| 10.11.2026 | 39,60 | 39,80 | 39,60 | 39,80 | 0,76% | - |
| 09.11.2026 | 39,00 | 39,90 | 38,70 | 39,50 | -0,25% | 40,00 |
| 06.11.2026 | 39,70 | 39,70 | 39,40 | 39,60 | 0,51% | - |
| 04.11.2026 | 39,40 | 39,40 | 39,20 | 39,40 | -1,01% | - |
| 03.11.2026 | 40,10 | 40,10 | 39,80 | 39,80 | -1,49% | - |
| 02.11.2026 | 40,50 | 40,50 | 40,40 | 40,40 | 0,75% | - |
| 30.10.2026 | 40,20 | 40,60 | 40,10 | 40,10 | 0,00% | - |
| 29.10.2026 | 39,90 | 40,10 | 39,90 | 40,10 | -0,99% | - |
| 28.10.2026 | 40,70 | 40,70 | 40,30 | 40,50 | -2,88% | - |
| 27.10.2026 | 41,40 | 41,70 | 41,40 | 41,70 | 0,72% | - |
| 26.10.2026 | 41,40 | 41,60 | 41,40 | 41,40 | 1,97% | - |
| 23.10.2026 | 40,90 | 41,10 | 40,40 | 40,60 | -0,73% | - |
| 22.10.2026 | 39,00 | 41,30 | 38,60 | 40,90 | 5,68% | - |
| 20.10.2026 | 37,70 | 39,10 | 37,40 | 38,70 | 6,32% | - |
| 16.10.2026 | 36,40 | 36,50 | 36,40 | 36,40 | 5,81% | - |
| 15.10.2026 | 34,60 | 34,60 | 34,40 | 34,40 | -0,86% | - |
| 14.10.2026 | 35,20 | 35,50 | 34,70 | 34,70 | -1,14% | - |
| 13.10.2026 | 34,90 | 35,70 | 34,30 | 35,10 | -0,28% | - |
| 12.10.2026 | 35,10 | 35,20 | 35,10 | 35,20 | 3,23% | - |
| 09.10.2026 | 34,10 | 34,40 | 34,10 | 34,10 | 3,65% | - |
| 08.10.2026 | 33,30 | 33,30 | 32,90 | 32,90 | -1,20% | - |
| 07.10.2026 | 33,10 | 33,40 | 33,00 | 33,30 | 0,30% | - |
| 06.10.2026 | 33,10 | 33,20 | 33,10 | 33,20 | 0,91% | - |
| 05.10.2026 | 33,00 | 33,00 | 32,90 | 32,90 | 0,61% | - |
| 02.10.2026 | 32,60 | 33,40 | 31,90 | 32,70 | -2,39% | 609,00 |
| 01.10.2026 | 34,30 | 36,80 | 32,30 | 33,50 | -4,01% | - |
| 30.09.2026 | 34,80 | 34,90 | 34,80 | 34,90 | 1,75% | - |
| 29.09.2026 | 34,70 | 35,00 | 34,20 | 34,30 | -0,58% | - |
| 28.09.2026 | 35,90 | 35,90 | 33,20 | 34,50 | -2,54% | 364,00 |
| 25.09.2026 | 35,30 | 35,40 | 35,30 | 35,40 | -1,67% | - |
| 24.09.2026 | 36,10 | 36,10 | 36,00 | 36,00 | 1,12% | - |
| 23.09.2026 | 35,50 | 35,60 | 35,50 | 35,60 | 1,14% | - |
| 22.09.2026 | 35,20 | 35,30 | 35,20 | 35,20 | -1,12% | - |
| 18.09.2026 | 35,80 | 35,80 | 35,60 | 35,60 | -0,84% | - |
| 17.09.2026 | 36,50 | 36,90 | 35,70 | 35,90 | -4,01% | - |
| 15.09.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 5,95% | - |
| 14.09.2026 | 34,40 | 35,50 | 34,40 | 35,30 | 0,57% | - |
| 11.09.2026 | 34,90 | 35,10 | 34,90 | 35,10 | -0,28% | - |
| 10.09.2026 | 35,10 | 35,20 | 35,10 | 35,20 | -3,03% | - |
| 09.09.2026 | 36,20 | 36,30 | 36,20 | 36,30 | -3,46% | - |
| 08.09.2026 | 37,50 | 37,90 | 37,50 | 37,60 | 0,00% | - |
| 07.09.2026 | 37,90 | 37,90 | 37,60 | 37,60 | -2,08% | - |
| 04.09.2026 | 38,30 | 38,40 | 38,30 | 38,40 | 2,13% | - |
| 03.09.2026 | 37,40 | 37,90 | 37,30 | 37,60 | -3,59% | - |
| 02.09.2026 | 39,00 | 39,10 | 39,00 | 39,00 | 0,78% | - |
| 01.09.2026 | 39,90 | 39,90 | 38,70 | 38,70 | -0,26% | - |
| 28.08.2026 | 38,70 | 38,80 | 38,70 | 38,80 | 3,74% | - |
| 27.08.2026 | 37,30 | 37,50 | 37,30 | 37,40 | 1,36% | - |
| 26.08.2026 | 37,10 | 37,20 | 36,80 | 36,90 | -1,34% | - |
| 25.08.2026 | 37,30 | 37,40 | 37,20 | 37,40 | -0,80% | - |
| 24.08.2026 | 37,90 | 38,50 | 37,50 | 37,70 | -0,53% | - |
| 21.08.2026 | 37,00 | 37,90 | 36,60 | 37,90 | 1,07% | - |
| 20.08.2026 | 37,50 | 37,80 | 36,60 | 37,50 | 1,08% | - |
| 19.08.2026 | 37,30 | 37,30 | 37,00 | 37,10 | 0,27% | - |
| 18.08.2026 | 37,00 | 37,20 | 36,90 | 37,00 | -0,27% | - |
| 17.08.2026 | 37,90 | 37,90 | 36,70 | 37,10 | -4,13% | - |
| 14.08.2026 | 38,80 | 38,80 | 38,70 | 38,70 | 2,38% | - |
| 13.08.2026 | 37,70 | 38,00 | 37,70 | 37,80 | 1,07% | - |
| 12.08.2026 | 37,30 | 37,40 | 37,30 | 37,40 | -0,53% | - |
| 11.08.2026 | 37,50 | 37,60 | 37,40 | 37,60 | 1,08% | - |
| 07.08.2026 | 36,30 | 37,20 | 36,30 | 37,20 | 1,64% | - |
| 06.08.2026 | 36,50 | 36,60 | 36,50 | 36,60 | 0,83% | - |
| 05.08.2026 | 36,40 | 36,60 | 35,70 | 36,30 | 1,11% | - |
| 04.08.2026 | 36,10 | 36,30 | 35,00 | 35,90 | -1,10% | - |
| 03.08.2026 | 35,40 | 36,90 | 35,40 | 36,30 | 3,71% | - |
| 31.07.2026 | 34,90 | 35,20 | 34,30 | 35,00 | -6,42% | - |
| 30.07.2026 | 37,30 | 37,40 | 37,30 | 37,40 | 5,95% | - |
| 29.07.2026 | 35,30 | 35,50 | 35,30 | 35,30 | 2,62% | - |
| 28.07.2026 | 34,10 | 34,50 | 34,00 | 34,40 | -1,99% | - |
| 27.07.2026 | 33,30 | 35,30 | 33,30 | 35,10 | 4,78% | - |
| 23.07.2026 | 33,10 | 33,50 | 33,00 | 33,50 | -3,74% | - |
| 22.07.2026 | 34,60 | 34,90 | 34,50 | 34,80 | 2,05% | - |
| 21.07.2026 | 34,70 | 34,70 | 34,00 | 34,10 | -2,29% | - |
| 20.07.2026 | 35,90 | 35,90 | 34,30 | 34,90 | 2,65% | - |
| 16.07.2026 | 33,90 | 34,00 | 33,90 | 34,00 | 0,00% | - |
| 15.07.2026 | 32,80 | 34,40 | 32,70 | 34,00 | 3,34% | - |
| 14.07.2026 | 33,50 | 33,50 | 32,00 | 32,90 | -0,90% | - |
| 13.07.2026 | 33,10 | 33,90 | 33,00 | 33,20 | -1,19% | - |
| 10.07.2026 | 33,70 | 33,70 | 33,60 | 33,60 | 2,13% | - |
| 09.07.2026 | 33,10 | 33,10 | 32,80 | 32,90 | -2,66% | - |
| 08.07.2026 | 34,30 | 34,30 | 33,70 | 33,80 | -0,29% | - |
| 07.07.2026 | 34,70 | 34,70 | 33,90 | 33,90 | 0,59% | - |
| 06.07.2026 | 33,70 | 33,70 | 33,60 | 33,70 | 0,30% | - |
| 03.07.2026 | 32,90 | 33,60 | 32,90 | 33,60 | -2,33% | - |
| 02.07.2026 | 34,50 | 34,70 | 34,40 | 34,40 | -0,29% | - |
| 01.07.2026 | 28,30 | 35,50 | 28,30 | 34,50 | 15,38% | 29,00 |
| 30.06.2026 | 29,50 | 29,90 | 29,50 | 29,90 | 3,46% | - |
| 29.06.2026 | 29,30 | 29,80 | 28,90 | 28,90 | 9,89% | - |
| 26.06.2026 | 26,30 | 26,30 | 26,10 | 26,30 | 3,54% | - |
| 24.06.2026 | 25,30 | 25,40 | 25,30 | 25,40 | -3,42% | - |
| 18.06.2026 | 26,10 | 26,30 | 26,10 | 26,30 | -1,50% | - |
| 16.06.2026 | 26,70 | 26,90 | 26,70 | 26,70 | -3,61% | - |
| 15.06.2026 | 27,10 | 27,70 | 27,10 | 27,70 | 2,21% | - |
| 12.06.2026 | 27,30 | 27,70 | 26,70 | 27,10 | -2,17% | - |
| 11.06.2026 | 27,50 | 27,70 | 27,50 | 27,70 | 2,59% | - |
| 10.06.2026 | 27,30 | 27,30 | 26,90 | 27,00 | -0,37% | - |
| 09.06.2026 | 27,10 | 27,10 | 26,90 | 27,10 | -1,45% | - |
| 04.06.2026 | 27,30 | 27,50 | 27,30 | 27,50 | -8,64% | - |