41,900$
-0,45%
Echtzeit-Aktienkurs Progress Software Corp
Bid:
Ask:
Aktienkurse zur Progress Software Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 41,50 | 42,22 | 40,75 | 41,88 | -0,50% | 805.975,00 |
| 26.02.2026 | 41,42 | 42,52 | 41,00 | 42,09 | 2,63% | 809.680,00 |
| 25.02.2026 | 42,11 | 42,29 | 40,51 | 41,01 | 0,10% | 1.488.114,00 |
| 24.02.2026 | 41,08 | 43,06 | 39,79 | 40,97 | 0,32% | 2.137.352,00 |
| 23.02.2026 | 39,62 | 41,81 | 38,64 | 40,84 | 1,26% | 3.005.249,00 |
| 20.02.2026 | 36,35 | 41,99 | 36,12 | 40,33 | 10,74% | 4.332.899,00 |
| 19.02.2026 | 35,77 | 36,53 | 35,14 | 36,42 | 1,70% | 648.448,00 |
| 18.02.2026 | 35,02 | 36,03 | 34,57 | 35,81 | 2,17% | 739.544,00 |
| 17.02.2026 | 36,28 | 36,52 | 34,81 | 35,05 | -4,05% | 831.937,00 |
| 13.02.2026 | 36,00 | 37,06 | 35,29 | 36,53 | 2,44% | 826.693,00 |
| 12.02.2026 | 40,65 | 40,75 | 35,26 | 35,66 | -12,92% | 1.389.055,00 |
| 11.02.2026 | 43,99 | 44,22 | 40,74 | 40,95 | -7,18% | 785.861,00 |
| 10.02.2026 | 43,10 | 44,53 | 43,10 | 44,12 | 2,87% | 846.877,00 |
| 09.02.2026 | 42,86 | 43,21 | 41,85 | 42,89 | -0,23% | 1.084.655,00 |
| 06.02.2026 | 41,84 | 43,14 | 41,58 | 42,99 | 3,82% | 898.190,00 |
| 05.02.2026 | 40,80 | 42,00 | 40,80 | 41,41 | 1,67% | 1.002.809,00 |
| 04.02.2026 | 39,51 | 41,40 | 39,15 | 40,73 | 1,70% | 937.109,00 |
| 03.02.2026 | 40,65 | 41,35 | 39,30 | 40,05 | -2,29% | 1.550.069,00 |
| 02.02.2026 | 41,30 | 41,98 | 40,64 | 40,99 | 0,17% | 811.558,00 |
| 30.01.2026 | 39,89 | 41,35 | 39,79 | 40,92 | 3,05% | 1.076.691,00 |
| 29.01.2026 | 40,76 | 41,08 | 39,07 | 39,71 | -4,11% | 1.220.914,00 |
| 28.01.2026 | 41,97 | 42,32 | 41,02 | 41,41 | -0,60% | 861.640,00 |
| 27.01.2026 | 42,76 | 43,00 | 41,43 | 41,66 | -2,87% | 922.856,00 |
| 26.01.2026 | 42,37 | 43,37 | 42,30 | 42,89 | 1,08% | 1.057.200,00 |
| 23.01.2026 | 42,75 | 43,43 | 42,35 | 42,43 | -0,75% | 968.886,00 |
| 22.01.2026 | 42,95 | 43,82 | 42,42 | 42,75 | 0,12% | 1.434.301,00 |
| 21.01.2026 | 42,05 | 47,25 | 42,05 | 42,70 | 10,62% | 3.422.011,00 |
| 20.01.2026 | 39,34 | 39,95 | 38,54 | 38,60 | -3,72% | 983.321,00 |
| 16.01.2026 | 40,80 | 41,28 | 38,91 | 40,09 | -2,03% | 620.440,00 |
| 15.01.2026 | 41,42 | 41,74 | 40,70 | 40,92 | -1,21% | 430.922,00 |
| 14.01.2026 | 42,08 | 42,57 | 40,86 | 41,42 | -1,83% | 510.353,00 |
| 13.01.2026 | 43,85 | 43,85 | 42,09 | 42,19 | -3,74% | 545.651,00 |
| 12.01.2026 | 42,33 | 43,87 | 41,93 | 43,83 | 3,47% | 561.794,00 |
| 09.01.2026 | 42,01 | 42,59 | 41,80 | 42,36 | 0,67% | 354.618,00 |
| 08.01.2026 | 42,46 | 42,77 | 41,82 | 42,08 | -1,80% | 776.351,00 |
| 07.01.2026 | 41,74 | 42,90 | 41,54 | 42,85 | 3,20% | 556.103,00 |
| 06.01.2026 | 40,59 | 41,98 | 40,45 | 41,52 | 2,04% | 947.272,00 |
| 05.01.2026 | 40,70 | 41,20 | 39,60 | 40,69 | -0,93% | 923.780,00 |