32,830$
7,50%
Echtzeit-Aktienkurs Progress Software Corp.
Bid:
Ask:
Aktienkurse zur Progress Software Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 31,06 | 32,84 | 30,70 | 32,80 | 7,33% | 29.494,00 |
| 28.05.2026 | 29,78 | 30,80 | 29,45 | 30,56 | 2,76% | 424.386,00 |
| 27.05.2026 | 29,23 | 30,08 | 29,23 | 29,74 | 0,85% | 476.017,00 |
| 26.05.2026 | 29,59 | 29,88 | 29,11 | 29,49 | -0,97% | 450.654,00 |
| 22.05.2026 | 29,15 | 30,07 | 29,09 | 29,78 | 2,97% | 378.257,00 |
| 21.05.2026 | 28,34 | 29,23 | 28,14 | 28,92 | -0,96% | 507.030,00 |
| 20.05.2026 | 28,40 | 29,24 | 27,50 | 29,20 | 0,59% | 742.307,00 |
| 19.05.2026 | 29,76 | 30,16 | 28,69 | 29,03 | -0,68% | 476.987,00 |
| 18.05.2026 | 27,69 | 29,34 | 27,59 | 29,23 | 5,11% | 798.050,00 |
| 15.05.2026 | 27,16 | 27,96 | 27,01 | 27,81 | 3,65% | 595.108,00 |
| 14.05.2026 | 26,50 | 27,10 | 25,99 | 26,83 | 1,32% | 599.554,00 |
| 13.05.2026 | 26,30 | 26,68 | 25,96 | 26,48 | -2,65% | 577.325,00 |
| 12.05.2026 | 28,42 | 29,00 | 27,15 | 27,20 | -4,26% | 633.249,00 |
| 11.05.2026 | 29,79 | 29,84 | 27,83 | 28,41 | -4,89% | 528.243,00 |
| 08.05.2026 | 29,08 | 29,95 | 28,19 | 29,87 | 1,60% | 421.443,00 |
| 07.05.2026 | 28,38 | 29,89 | 28,20 | 29,40 | 4,33% | 680.560,00 |
| 06.05.2026 | 28,64 | 28,65 | 27,67 | 28,18 | -3,03% | 484.693,00 |
| 05.05.2026 | 29,26 | 29,28 | 28,44 | 29,06 | -0,92% | 484.010,00 |
| 04.05.2026 | 28,78 | 29,99 | 28,78 | 29,33 | 1,31% | 594.137,00 |
| 01.05.2026 | 28,73 | 29,06 | 27,89 | 28,95 | 3,95% | 689.259,00 |
| 30.04.2026 | 27,00 | 28,05 | 26,41 | 27,85 | 2,09% | 788.438,00 |
| 29.04.2026 | 27,49 | 28,00 | 27,10 | 27,28 | -1,76% | 854.714,00 |
| 28.04.2026 | 28,00 | 28,55 | 27,51 | 27,77 | 1,35% | 836.892,00 |
| 27.04.2026 | 27,11 | 27,92 | 26,89 | 27,40 | 0,62% | 1.610.070,00 |
| 24.04.2026 | 27,55 | 27,86 | 26,82 | 27,23 | -0,84% | 1.627.761,00 |
| 23.04.2026 | 29,75 | 29,85 | 26,99 | 27,46 | -9,61% | 875.313,00 |
| 22.04.2026 | 30,32 | 30,77 | 29,93 | 30,38 | 1,03% | 558.404,00 |
| 21.04.2026 | 31,26 | 31,90 | 29,96 | 30,07 | -3,99% | 589.773,00 |
| 20.04.2026 | 30,84 | 32,23 | 30,79 | 31,32 | 1,26% | 1.086.561,00 |
| 17.04.2026 | 30,97 | 31,31 | 30,22 | 30,93 | 3,72% | 1.665.370,00 |
| 16.04.2026 | 29,90 | 30,45 | 29,17 | 29,82 | 0,81% | 1.405.811,00 |
| 15.04.2026 | 28,54 | 29,74 | 28,26 | 29,58 | 4,97% | 628.142,00 |
| 14.04.2026 | 27,84 | 28,69 | 27,84 | 28,18 | 1,73% | 698.528,00 |
| 13.04.2026 | 26,45 | 27,87 | 26,45 | 27,70 | 3,94% | 800.777,00 |
| 10.04.2026 | 27,51 | 27,63 | 26,54 | 26,65 | -2,81% | 798.521,00 |
| 09.04.2026 | 28,16 | 28,23 | 26,94 | 27,42 | -4,66% | 1.171.322,00 |
| 08.04.2026 | 29,73 | 29,99 | 28,25 | 28,76 | -0,90% | 1.209.017,00 |
| 07.04.2026 | 28,40 | 29,20 | 28,07 | 29,02 | 2,18% | 1.677.427,00 |
| 06.04.2026 | 25,85 | 28,53 | 25,66 | 28,40 | 10,25% | 1.742.940,00 |
| 02.04.2026 | 24,91 | 26,09 | 24,16 | 25,76 | 2,73% | 1.805.592,00 |
| 01.04.2026 | 25,79 | 26,11 | 23,82 | 25,08 | -2,18% | 1.782.227,00 |
| 31.03.2026 | 28,94 | 29,36 | 24,72 | 25,64 | -9,32% | 2.982.316,00 |
| 30.03.2026 | 27,68 | 28,83 | 27,67 | 28,27 | 2,17% | 1.488.891,00 |
| 27.03.2026 | 28,69 | 29,03 | 27,51 | 27,67 | -5,14% | 877.258,00 |
| 26.03.2026 | 27,10 | 29,18 | 27,00 | 29,17 | 6,73% | 1.260.088,00 |
| 25.03.2026 | 28,91 | 29,42 | 26,85 | 27,33 | -4,97% | 2.051.938,00 |
| 24.03.2026 | 30,81 | 30,84 | 28,69 | 28,76 | -8,00% | 1.240.305,00 |
| 23.03.2026 | 32,26 | 32,26 | 30,74 | 31,26 | -0,10% | 779.256,00 |
| 20.03.2026 | 31,82 | 31,82 | 30,89 | 31,29 | -1,67% | 1.598.977,00 |
| 19.03.2026 | 31,73 | 32,83 | 31,53 | 31,82 | -0,75% | 572.422,00 |
| 18.03.2026 | 33,20 | 33,46 | 31,96 | 32,06 | -4,64% | 877.150,00 |
| 17.03.2026 | 33,61 | 34,92 | 33,58 | 33,62 | 0,03% | 620.889,00 |
| 16.03.2026 | 34,37 | 34,66 | 33,53 | 33,61 | -2,01% | 671.265,00 |
| 13.03.2026 | 35,31 | 36,50 | 34,25 | 34,30 | -3,89% | 1.047.451,00 |
| 12.03.2026 | 36,07 | 36,97 | 35,37 | 35,69 | -2,06% | 566.957,00 |
| 11.03.2026 | 37,82 | 38,51 | 36,36 | 36,44 | -2,70% | 854.979,00 |
| 10.03.2026 | 38,26 | 38,56 | 36,82 | 37,45 | -3,60% | 596.920,00 |
| 09.03.2026 | 38,90 | 39,36 | 37,73 | 38,85 | -1,62% | 516.169,00 |
| 06.03.2026 | 39,00 | 39,77 | 38,30 | 39,49 | -0,55% | 585.812,00 |
| 05.03.2026 | 38,62 | 39,95 | 38,47 | 39,71 | 2,61% | 559.030,00 |
| 04.03.2026 | 38,98 | 39,20 | 38,00 | 38,70 | -0,46% | 489.628,00 |
| 03.03.2026 | 37,51 | 39,79 | 36,47 | 38,88 | 0,83% | 852.910,00 |
| 02.03.2026 | 41,00 | 41,79 | 37,42 | 38,56 | -7,93% | 1.435.708,00 |
| 27.02.2026 | 41,50 | 42,22 | 40,75 | 41,88 | -0,50% | 806.001,00 |
| 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 |