63,100$
0,11%
Echtzeit-Aktienkurs Progress Software Corp.
Bid:
Ask:
Aktienkurse zur Progress Software Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 62,75 | 63,52 | 62,75 | 63,06 | 0,05% | 288.624,00 |
| 03.06.2025 | 61,91 | 63,25 | 61,84 | 63,03 | 1,97% | 432.601,00 |
| 02.06.2025 | 61,23 | 61,85 | 60,97 | 61,81 | 0,41% | 296.943,00 |
| 30.05.2025 | 60,80 | 61,72 | 60,54 | 61,56 | 0,80% | 531.062,00 |
| 29.05.2025 | 61,40 | 61,82 | 60,44 | 61,07 | -0,47% | 359.848,00 |
| 28.05.2025 | 61,66 | 62,37 | 61,16 | 61,36 | -0,76% | 241.653,00 |
| 27.05.2025 | 61,60 | 61,99 | 61,31 | 61,83 | 1,24% | 443.230,00 |
| 23.05.2025 | 60,67 | 61,25 | 59,41 | 61,07 | -0,34% | 344.792,00 |
| 22.05.2025 | 61,59 | 61,81 | 61,22 | 61,28 | -0,91% | 414.288,00 |
| 21.05.2025 | 62,44 | 62,71 | 61,71 | 61,84 | -2,07% | 636.571,00 |
| 20.05.2025 | 62,75 | 63,24 | 62,42 | 63,15 | 0,41% | 432.864,00 |
| 19.05.2025 | 62,65 | 63,10 | 62,25 | 62,89 | -0,36% | 680.531,00 |
| 16.05.2025 | 62,29 | 63,13 | 62,25 | 63,12 | 0,80% | 359.858,00 |
| 15.05.2025 | 61,99 | 62,83 | 61,99 | 62,62 | 1,33% | 455.056,00 |
| 14.05.2025 | 62,14 | 62,50 | 61,50 | 61,80 | -1,15% | 432.951,00 |
| 13.05.2025 | 62,12 | 62,63 | 61,77 | 62,52 | 0,76% | 348.195,00 |
| 12.05.2025 | 62,24 | 62,44 | 60,82 | 62,05 | 1,89% | 713.599,00 |
| 09.05.2025 | 61,59 | 61,69 | 60,78 | 60,90 | -1,39% | 386.270,00 |
| 08.05.2025 | 61,21 | 62,24 | 60,74 | 61,76 | 1,21% | 331.475,00 |
| 07.05.2025 | 60,80 | 61,31 | 60,57 | 61,02 | 0,48% | 268.333,00 |
| 06.05.2025 | 60,30 | 61,04 | 60,04 | 60,73 | 0,08% | 330.707,00 |
| 05.05.2025 | 60,61 | 61,43 | 60,61 | 60,68 | -0,75% | 286.563,00 |
| 02.05.2025 | 60,86 | 61,32 | 60,54 | 61,14 | 1,68% | 501.550,00 |
| 01.05.2025 | 60,60 | 60,89 | 59,99 | 60,13 | 0,20% | 348.049,00 |
| 30.04.2025 | 59,33 | 60,09 | 58,89 | 60,01 | 0,20% | 381.367,00 |
| 29.04.2025 | 59,10 | 60,00 | 59,10 | 59,89 | 1,20% | 340.850,00 |
| 28.04.2025 | 59,19 | 59,69 | 58,62 | 59,18 | 0,12% | 272.317,00 |
| 25.04.2025 | 59,09 | 59,29 | 58,41 | 59,11 | 0,07% | 598.597,00 |
| 24.04.2025 | 58,27 | 59,14 | 58,15 | 59,07 | 1,29% | 455.004,00 |
| 23.04.2025 | 58,15 | 59,76 | 57,37 | 58,32 | 2,97% | 1.234.025,00 |
| 22.04.2025 | 55,58 | 56,73 | 55,17 | 56,64 | 3,30% | 458.283,00 |
| 21.04.2025 | 55,46 | 55,58 | 54,32 | 54,83 | -2,09% | 399.254,00 |
| 17.04.2025 | 56,01 | 56,43 | 55,57 | 56,00 | -0,12% | 433.117,00 |
| 16.04.2025 | 56,63 | 57,38 | 55,71 | 56,07 | -1,77% | 468.677,00 |
| 15.04.2025 | 57,93 | 57,94 | 56,78 | 57,08 | -0,66% | 400.539,00 |
| 14.04.2025 | 58,15 | 58,67 | 56,75 | 57,46 | -0,42% | 345.886,00 |
| 11.04.2025 | 56,54 | 57,84 | 55,85 | 57,70 | 1,51% | 552.794,00 |
| 10.04.2025 | 55,69 | 57,43 | 55,52 | 56,84 | -0,94% | 702.790,00 |
| 09.04.2025 | 54,25 | 57,63 | 54,02 | 57,38 | 4,92% | 1.105.751,00 |
| 08.04.2025 | 57,80 | 58,82 | 54,00 | 54,69 | -3,10% | 912.786,00 |
| 07.04.2025 | 53,74 | 57,41 | 53,71 | 56,44 | 0,48% | 1.045.637,00 |
| 04.04.2025 | 56,29 | 57,63 | 56,02 | 56,17 | -3,06% | 1.034.997,00 |
| 03.04.2025 | 56,93 | 58,70 | 56,91 | 57,94 | -1,76% | 1.107.834,00 |
| 02.04.2025 | 56,92 | 59,34 | 56,70 | 58,98 | 2,11% | 1.276.713,00 |
| 01.04.2025 | 54,50 | 57,96 | 54,35 | 57,76 | 12,18% | 2.585.541,00 |
| 31.03.2025 | 51,25 | 52,00 | 50,68 | 51,49 | 0,19% | 1.249.716,00 |
| 28.03.2025 | 53,64 | 53,64 | 51,35 | 51,39 | -3,98% | 987.074,00 |
| 27.03.2025 | 54,16 | 54,27 | 53,43 | 53,52 | -1,35% | 607.219,00 |
| 26.03.2025 | 55,04 | 55,74 | 53,80 | 54,25 | -1,65% | 684.090,00 |
| 25.03.2025 | 54,95 | 55,48 | 54,58 | 55,16 | 0,29% | 993.911,00 |
| 24.03.2025 | 54,90 | 55,68 | 54,42 | 55,00 | 1,05% | 741.355,00 |
| 21.03.2025 | 53,94 | 54,80 | 53,74 | 54,43 | 0,39% | 2.121.610,00 |
| 20.03.2025 | 55,04 | 55,49 | 54,08 | 54,22 | -2,15% | 373.726,00 |
| 19.03.2025 | 55,61 | 56,26 | 54,81 | 55,41 | -0,43% | 413.287,00 |
| 18.03.2025 | 54,95 | 55,72 | 54,53 | 55,65 | 0,54% | 379.310,00 |
| 17.03.2025 | 55,20 | 55,90 | 54,67 | 55,35 | 0,22% | 492.008,00 |
| 14.03.2025 | 53,88 | 55,46 | 53,73 | 55,23 | 2,87% | 859.102,00 |
| 13.03.2025 | 54,34 | 54,43 | 53,59 | 53,69 | -1,61% | 447.673,00 |
| 12.03.2025 | 55,29 | 55,47 | 54,46 | 54,57 | -1,00% | 530.184,00 |
| 11.03.2025 | 56,25 | 56,25 | 54,91 | 55,12 | -1,99% | 544.164,00 |
| 10.03.2025 | 56,94 | 57,40 | 55,87 | 56,24 | -1,73% | 503.449,00 |
| 07.03.2025 | 55,46 | 57,31 | 55,21 | 57,23 | 2,91% | 679.491,00 |
| 06.03.2025 | 55,41 | 56,07 | 54,91 | 55,61 | -0,52% | 499.438,00 |
| 05.03.2025 | 54,89 | 56,17 | 54,89 | 55,90 | 1,67% | 491.054,00 |
| 04.03.2025 | 53,77 | 55,31 | 53,65 | 54,98 | 1,66% | 448.092,00 |
| 03.03.2025 | 54,79 | 54,99 | 53,93 | 54,08 | -1,02% | 799.916,00 |
| 28.02.2025 | 54,40 | 54,97 | 53,91 | 54,64 | 0,61% | 801.813,00 |
| 27.02.2025 | 55,60 | 55,68 | 54,28 | 54,31 | -2,20% | 500.640,00 |
| 26.02.2025 | 56,60 | 56,88 | 55,51 | 55,53 | -2,05% | 608.304,00 |
| 25.02.2025 | 55,93 | 57,14 | 55,71 | 56,69 | 1,43% | 569.606,00 |
| 24.02.2025 | 55,45 | 56,19 | 55,11 | 55,89 | 1,43% | 833.537,00 |
| 21.02.2025 | 56,56 | 56,84 | 55,04 | 55,10 | -2,58% | 570.017,00 |
| 20.02.2025 | 56,56 | 56,87 | 56,16 | 56,56 | -0,18% | 667.564,00 |
| 19.02.2025 | 57,15 | 57,22 | 56,49 | 56,66 | -1,84% | 380.031,00 |
| 18.02.2025 | 57,21 | 57,88 | 56,91 | 57,72 | 0,70% | 699.592,00 |
| 14.02.2025 | 58,10 | 58,47 | 56,86 | 57,32 | -1,02% | 900.359,00 |
| 13.02.2025 | 57,36 | 58,00 | 56,84 | 57,91 | 1,44% | 278.365,00 |
| 12.02.2025 | 56,82 | 57,64 | 56,46 | 57,09 | -0,58% | 832.196,00 |
| 11.02.2025 | 57,55 | 57,94 | 57,04 | 57,43 | -0,99% | 739.598,00 |
| 10.02.2025 | 57,81 | 59,17 | 57,66 | 58,00 | 1,42% | 597.399,00 |
| 07.02.2025 | 57,45 | 57,45 | 56,63 | 57,19 | -0,05% | 519.123,00 |
| 06.02.2025 | 57,59 | 57,64 | 56,81 | 57,22 | -0,71% | 857.593,00 |
| 05.02.2025 | 57,33 | 57,87 | 57,28 | 57,63 | 0,52% | 533.978,00 |
| 04.02.2025 | 56,80 | 57,45 | 56,42 | 57,33 | 1,16% | 632.982,00 |
| 03.02.2025 | 56,24 | 56,90 | 55,20 | 56,67 | -1,15% | 1.163.991,00 |
| 31.01.2025 | 57,23 | 57,93 | 56,52 | 57,33 | 0,58% | 708.998,00 |
| 30.01.2025 | 56,54 | 57,35 | 56,54 | 57,00 | 1,24% | 900.347,00 |
| 29.01.2025 | 55,70 | 56,43 | 55,41 | 56,30 | 0,61% | 1.030.032,00 |
| 28.01.2025 | 54,61 | 56,26 | 54,38 | 55,96 | 2,68% | 984.834,00 |
| 27.01.2025 | 53,10 | 55,40 | 53,10 | 54,50 | 2,83% | 1.418.946,00 |
| 24.01.2025 | 54,33 | 54,60 | 52,84 | 53,00 | -2,07% | 1.284.071,00 |
| 23.01.2025 | 56,82 | 57,27 | 53,75 | 54,12 | -5,48% | 1.695.390,00 |
| 22.01.2025 | 60,85 | 61,34 | 56,32 | 57,26 | -9,86% | 2.830.060,00 |
| 21.01.2025 | 63,42 | 64,11 | 63,21 | 63,52 | 0,92% | 624.124,00 |
| 17.01.2025 | 64,30 | 64,43 | 62,82 | 62,94 | -1,22% | 473.697,00 |
| 16.01.2025 | 63,34 | 64,34 | 63,34 | 63,72 | 0,60% | 423.256,00 |
| 15.01.2025 | 63,20 | 63,43 | 62,43 | 63,34 | 1,36% | 440.257,00 |
| 14.01.2025 | 62,25 | 63,05 | 62,23 | 62,49 | 0,64% | 499.712,00 |
| 13.01.2025 | 61,84 | 62,47 | 61,76 | 62,09 | -0,18% | 384.045,00 |
| 10.01.2025 | 62,53 | 63,02 | 61,93 | 62,20 | -1,78% | 544.611,00 |