24,900€
3,32%
Echtzeit-Aktienkurs Progress Software Corp.
Bid:
Ask:
Aktienkurse zur Progress Software Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 23,90 | 24,10 | 23,90 | 24,10 | -2,43% | - |
| 06.05.2026 | 24,90 | 24,90 | 24,70 | 24,70 | -0,80% | - |
| 05.05.2026 | 25,10 | 25,50 | 24,30 | 24,90 | 0,81% | - |
| 04.05.2026 | 24,70 | 25,30 | 24,50 | 24,70 | 4,22% | - |
| 30.04.2026 | 23,30 | 23,90 | 22,70 | 23,70 | 0,00% | - |
| 29.04.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 0,85% | - |
| 28.04.2026 | 23,30 | 23,50 | 23,30 | 23,50 | 1,73% | - |
| 27.04.2026 | 23,30 | 23,30 | 23,10 | 23,10 | 0,87% | - |
| 24.04.2026 | 23,50 | 23,90 | 22,90 | 22,90 | -11,58% | - |
| 23.04.2026 | 25,90 | 25,90 | 25,70 | 25,90 | 0,78% | - |
| 22.04.2026 | 25,50 | 25,70 | 25,50 | 25,70 | -3,75% | - |
| 21.04.2026 | 26,50 | 26,70 | 26,50 | 26,70 | 2,30% | - |
| 20.04.2026 | 26,30 | 26,30 | 26,10 | 26,10 | 1,56% | - |
| 17.04.2026 | 25,30 | 25,70 | 25,30 | 25,70 | 3,21% | - |
| 16.04.2026 | 25,10 | 25,10 | 24,90 | 24,90 | -0,80% | - |
| 15.04.2026 | 23,90 | 25,10 | 23,80 | 25,10 | 5,91% | 200,00 |
| 14.04.2026 | 23,50 | 23,70 | 23,50 | 23,70 | 4,41% | - |
| 13.04.2026 | 22,90 | 22,90 | 22,50 | 22,70 | -3,40% | - |
| 10.04.2026 | 23,50 | 23,50 | 23,30 | 23,50 | -4,08% | - |
| 09.04.2026 | 24,70 | 24,70 | 24,50 | 24,50 | -3,92% | - |
| 08.04.2026 | 24,90 | 25,50 | 24,90 | 25,50 | 3,24% | - |
| 07.04.2026 | 24,70 | 24,90 | 24,30 | 24,70 | 17,62% | - |
| 02.04.2026 | 21,50 | 21,70 | 21,00 | 21,00 | -2,33% | - |
| 01.04.2026 | 22,30 | 22,40 | 20,50 | 21,50 | -13,65% | - |
| 31.03.2026 | 25,30 | 25,30 | 24,90 | 24,90 | 3,32% | - |
| 30.03.2026 | 23,90 | 24,10 | 23,90 | 24,10 | -6,23% | - |
| 27.03.2026 | 25,30 | 25,70 | 25,30 | 25,70 | 1,58% | - |
| 26.03.2026 | 23,70 | 25,30 | 23,40 | 25,30 | 1,61% | - |
| 25.03.2026 | 24,70 | 24,90 | 24,70 | 24,90 | -2,35% | - |
| 24.03.2026 | 26,90 | 27,10 | 25,50 | 25,50 | -4,49% | - |
| 23.03.2026 | 27,30 | 28,00 | 26,70 | 26,70 | -1,48% | - |
| 20.03.2026 | 27,50 | 28,20 | 26,70 | 27,10 | -1,45% | - |
| 19.03.2026 | 27,90 | 28,50 | 27,50 | 27,50 | -5,17% | - |
| 18.03.2026 | 29,10 | 29,50 | 28,50 | 29,00 | -1,02% | - |
| 17.03.2026 | 29,50 | 29,50 | 29,30 | 29,30 | -4,56% | - |
| 16.03.2026 | 30,10 | 31,10 | 30,10 | 30,70 | -0,65% | - |
| 13.03.2026 | 30,90 | 31,10 | 30,90 | 30,90 | -1,28% | - |
| 12.03.2026 | 31,50 | 31,50 | 31,30 | 31,30 | -2,49% | - |
| 11.03.2026 | 32,30 | 32,30 | 32,10 | 32,10 | -4,75% | - |
| 10.03.2026 | 33,40 | 33,70 | 33,40 | 33,70 | 2,43% | - |
| 09.03.2026 | 33,90 | 34,00 | 32,70 | 32,90 | -2,08% | - |
| 06.03.2026 | 34,30 | 34,30 | 33,60 | 33,60 | 0,90% | - |
| 05.03.2026 | 33,30 | 33,30 | 33,10 | 33,30 | -0,60% | - |
| 04.03.2026 | 33,30 | 33,50 | 33,30 | 33,50 | 2,45% | - |
| 03.03.2026 | 32,90 | 32,90 | 32,70 | 32,70 | -6,84% | - |
| 02.03.2026 | 34,90 | 35,30 | 34,90 | 35,10 | -1,13% | - |
| 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 | 2,59% | - |
| 27.01.2026 | 36,10 | 36,10 | 34,50 | 34,70 | -2,80% | - |
| 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 | -1,70% | 80,00 |
| 15.01.2026 | 35,50 | 36,00 | 35,10 | 35,30 | -2,49% | - |
| 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 | 0,00% | - |
| 12.12.2025 | 38,50 | 38,70 | 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% | - |