Echtzeit-Aktienkurs Progress Software Corp.
Bid:
Ask:
Aktienkurse zur Progress Software Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 42,49 | 43,57 | 0,00 | 42,45 | -3,67% | - |
| 25.02.2021 | 44,18 | 44,18 | 44,04 | 44,07 | -2,91% | - |
| 24.02.2021 | 45,42 | 45,49 | 45,39 | 45,39 | 1,90% | - |
| 23.02.2021 | 43,31 | 44,71 | 43,29 | 44,54 | 0,39% | - |
| 22.02.2021 | 44,66 | 45,09 | 44,17 | 44,37 | -1,55% | - |
| 19.02.2021 | 45,09 | 45,87 | 44,99 | 45,07 | 0,28% | - |
| 18.02.2021 | 43,77 | 45,19 | 43,57 | 44,94 | 1,63% | - |
| 17.02.2021 | 42,87 | 44,30 | 42,75 | 44,22 | 0,79% | - |
| 16.02.2021 | 43,55 | 43,96 | 43,37 | 43,88 | 1,23% | - |
| 12.02.2021 | 43,17 | 43,77 | 43,05 | 43,34 | 0,21% | - |
| 11.02.2021 | 43,65 | 43,89 | 42,77 | 43,25 | 0,24% | - |
| 10.02.2021 | 43,21 | 43,45 | 0,00 | 43,15 | 0,08% | - |
| 09.02.2021 | 42,72 | 43,45 | 42,46 | 43,11 | 0,91% | - |
| 08.02.2021 | 42,66 | 42,93 | 42,08 | 42,72 | 0,79% | - |
| 05.02.2021 | 42,29 | 42,57 | 42,07 | 42,39 | 0,09% | - |
| 04.02.2021 | 42,35 | 42,37 | 42,35 | 42,35 | 2,16% | - |
| 03.02.2021 | 40,32 | 41,60 | 40,20 | 41,45 | 2,02% | - |
| 02.02.2021 | 40,63 | 40,93 | 40,43 | 40,63 | 0,83% | - |
| 01.02.2021 | 40,16 | 40,80 | 0,00 | 40,30 | 0,21% | - |
| 29.01.2021 | 41,01 | 41,04 | 40,03 | 40,21 | -2,38% | - |
| 28.01.2021 | 41,70 | 41,91 | 41,01 | 41,19 | -3,15% | - |
| 27.01.2021 | 42,45 | 43,30 | 42,17 | 42,53 | -1,16% | - |
| 26.01.2021 | 43,06 | 43,13 | 43,03 | 43,03 | 0,60% | - |
| 25.01.2021 | 42,64 | 42,84 | 41,88 | 42,78 | 1,71% | - |
| 22.01.2021 | 41,62 | 42,81 | 41,38 | 42,06 | 0,96% | - |
| 21.01.2021 | 41,75 | 41,75 | 41,65 | 41,66 | -0,37% | - |
| 20.01.2021 | 42,90 | 43,06 | 41,08 | 41,81 | -1,54% | - |
| 19.01.2021 | 42,60 | 43,44 | 42,16 | 42,47 | -3,73% | - |
| 15.01.2021 | 44,98 | 44,98 | 0,00 | 44,11 | -9,79% | - |
| 14.01.2021 | 49,06 | 49,06 | 48,79 | 48,90 | 3,09% | - |
| 13.01.2021 | 47,43 | 47,64 | 46,35 | 47,43 | -0,96% | - |
| 12.01.2021 | 47,89 | 47,89 | 47,89 | 47,89 | 1,07% | - |
| 11.01.2021 | 47,37 | 47,66 | 46,92 | 47,39 | 0,13% | - |
| 08.01.2021 | 47,33 | 47,84 | 46,86 | 47,33 | -0,06% | - |
| 07.01.2021 | 47,13 | 47,40 | 46,74 | 47,36 | 0,46% | - |
| 06.01.2021 | 45,50 | 47,87 | 45,32 | 47,14 | 4,86% | - |
| 05.01.2021 | 44,55 | 45,39 | 44,48 | 44,96 | 1,08% | - |
| 04.01.2021 | 45,16 | 45,17 | 43,69 | 44,48 | -1,58% | - |
| 31.12.2020 | 44,70 | 45,29 | 44,61 | 45,19 | 1,11% | - |
| 30.12.2020 | 44,81 | 45,00 | 44,48 | 44,70 | -0,28% | - |
| 29.12.2020 | 44,82 | 44,83 | 44,81 | 44,82 | 3,44% | - |
| 28.12.2020 | 44,64 | 44,73 | 43,33 | 43,33 | -1,85% | - |
| 24.12.2020 | 44,00 | 45,35 | 42,98 | 44,15 | 0,39% | - |
| 23.12.2020 | 43,49 | 44,23 | 43,37 | 43,98 | 1,29% | - |
| 22.12.2020 | 43,15 | 43,60 | 42,90 | 43,42 | 0,59% | - |
| 21.12.2020 | 42,45 | 43,33 | 42,31 | 43,16 | -2,45% | - |
| 18.12.2020 | 44,46 | 45,29 | 43,18 | 44,25 | 0,02% | - |
| 17.12.2020 | 43,52 | 44,48 | 43,06 | 44,24 | 1,96% | - |
| 16.12.2020 | 43,23 | 43,80 | 42,49 | 43,39 | 0,94% | - |
| 15.12.2020 | 42,14 | 43,16 | 42,00 | 42,98 | 1,40% | - |
| 14.12.2020 | 42,66 | 42,92 | 42,12 | 42,39 | 1,02% | - |
| 11.12.2020 | 41,90 | 42,04 | 41,33 | 41,96 | 0,97% | - |
| 10.12.2020 | 41,28 | 41,70 | 41,05 | 41,55 | 0,86% | - |
| 09.12.2020 | 41,60 | 41,70 | 40,76 | 41,20 | -2,62% | - |
| 08.12.2020 | 43,03 | 43,03 | 41,32 | 42,31 | 1,52% | - |
| 07.12.2020 | 41,80 | 42,05 | 40,60 | 41,67 | -0,06% | - |
| 04.12.2020 | 41,48 | 41,81 | 41,39 | 41,70 | 2,03% | - |
| 03.12.2020 | 40,90 | 41,15 | 40,66 | 40,87 | 2,01% | - |
| 02.12.2020 | 40,62 | 40,69 | 39,80 | 40,06 | 2,48% | - |
| 01.12.2020 | 40,37 | 40,37 | 36,86 | 39,09 | -2,30% | - |
| 30.11.2020 | 40,57 | 40,64 | 39,99 | 40,01 | -11,48% | - |
| 27.11.2020 | 40,68 | 45,20 | 40,18 | 45,20 | 9,18% | - |
| 25.11.2020 | 40,32 | 41,40 | 40,15 | 41,40 | 3,66% | - |
| 24.11.2020 | 39,52 | 40,14 | 39,41 | 39,94 | 1,09% | - |
| 23.11.2020 | 38,87 | 39,72 | 38,80 | 39,51 | 1,35% | - |
| 20.11.2020 | 39,40 | 39,61 | 38,99 | 38,99 | -2,01% | - |
| 19.11.2020 | 39,57 | 39,79 | 39,57 | 39,79 | -1,07% | - |
| 18.11.2020 | 40,66 | 41,02 | 40,16 | 40,22 | 0,40% | - |
| 17.11.2020 | 40,86 | 40,94 | 40,04 | 40,06 | -1,29% | - |
| 16.11.2020 | 40,57 | 40,80 | 40,28 | 40,58 | 0,98% | - |
| 13.11.2020 | 40,14 | 40,53 | 39,73 | 40,19 | 1,90% | - |
| 12.11.2020 | 40,35 | 40,64 | 39,30 | 39,44 | -3,17% | - |
| 11.11.2020 | 40,67 | 40,74 | 39,95 | 40,73 | 0,18% | - |
| 10.11.2020 | 40,75 | 40,94 | 0,00 | 40,65 | 1,14% | - |
| 09.11.2020 | 40,50 | 40,85 | 39,96 | 40,19 | 4,01% | - |
| 06.11.2020 | 38,98 | 39,24 | 38,56 | 38,64 | -1,10% | - |
| 05.11.2020 | 38,62 | 39,19 | 38,56 | 39,07 | 2,36% | - |
| 04.11.2020 | 38,63 | 39,07 | 38,07 | 38,17 | 1,46% | - |
| 03.11.2020 | 37,74 | 37,86 | 37,29 | 37,62 | 2,03% | - |
| 02.11.2020 | 36,61 | 37,16 | 36,39 | 36,87 | 2,09% | - |
| 30.10.2020 | 35,68 | 36,51 | 35,56 | 36,12 | -0,63% | - |
| 29.10.2020 | 36,16 | 36,61 | 35,90 | 36,35 | 0,44% | - |
| 28.10.2020 | 36,96 | 36,99 | 36,02 | 36,19 | -3,71% | - |
| 27.10.2020 | 37,58 | 37,58 | 37,58 | 37,58 | -3,14% | - |
| 26.10.2020 | 38,72 | 38,94 | 38,37 | 38,80 | -3,17% | - |
| 23.10.2020 | 38,99 | 40,07 | 38,95 | 40,07 | 2,82% | - |
| 22.10.2020 | 38,38 | 39,71 | 38,02 | 38,97 | 1,43% | - |
| 21.10.2020 | 39,07 | 39,18 | 38,42 | 38,42 | -0,62% | - |
| 20.10.2020 | 39,06 | 39,19 | 38,59 | 38,66 | -0,48% | - |
| 19.10.2020 | 39,93 | 39,93 | 38,75 | 38,85 | -0,88% | - |
| 16.10.2020 | 39,92 | 40,12 | 39,15 | 39,19 | -2,91% | - |
| 15.10.2020 | 39,94 | 40,37 | 39,46 | 40,37 | 1,53% | - |
| 14.10.2020 | 40,18 | 40,47 | 39,73 | 39,76 | -0,50% | - |
| 13.10.2020 | 39,97 | 39,97 | 39,96 | 39,96 | -0,71% | - |
| 12.10.2020 | 40,41 | 40,93 | 40,20 | 40,24 | 0,05% | - |
| 09.10.2020 | 40,06 | 40,29 | 39,82 | 40,22 | 1,94% | - |
| 08.10.2020 | 39,37 | 39,74 | 38,96 | 39,46 | 1,34% | - |
| 07.10.2020 | 39,08 | 39,31 | 38,17 | 38,94 | 0,27% | - |
| 06.10.2020 | 38,66 | 39,56 | 38,56 | 38,83 | 2,58% | - |
| 05.10.2020 | 37,86 | 37,86 | 37,86 | 37,86 | 0,01% | - |