39,300€
-1,26%
Echtzeit-Aktienkurs Progress Software Corp.
Bid:
Ask:
Aktienkurse zur Progress Software Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 39,90 | 40,30 | 39,30 | 39,50 | -0,75% | - |
| 14.10.2025 | 40,20 | 40,20 | 39,80 | 39,80 | -1,00% | - |
| 13.10.2025 | 38,40 | 40,20 | 38,40 | 40,20 | 4,69% | - |
| 10.10.2025 | 40,20 | 40,20 | 38,40 | 38,40 | -2,54% | - |
| 09.10.2025 | 40,20 | 40,20 | 39,20 | 39,40 | 0,51% | - |
| 08.10.2025 | 40,20 | 40,20 | 39,20 | 39,20 | -2,49% | - |
| 07.10.2025 | 39,80 | 40,20 | 39,80 | 40,20 | 2,03% | - |
| 06.10.2025 | 39,40 | 39,40 | 38,80 | 39,40 | 0,00% | 50,00 |
| 03.10.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 2,60% | - |
| 02.10.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 3,78% | - |
| 01.10.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | - |
| 30.09.2025 | 37,60 | 37,60 | 36,60 | 36,60 | 1,67% | 340,00 |
| 29.09.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 2,27% | - |
| 26.09.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 25.09.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 24.09.2025 | 34,60 | 35,20 | 34,60 | 35,20 | -1,68% | 12,00 |
| 23.09.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 22.09.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -3,26% | - |
| 19.09.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 3,95% | - |
| 18.09.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 17.09.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 16.09.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 15.09.2025 | 35,60 | 35,60 | 35,00 | 35,00 | -4,37% | - |
| 12.09.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 11.09.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 10.09.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 09.09.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 08.09.2025 | 37,20 | 37,20 | 37,00 | 37,00 | -2,12% | 115,00 |
| 05.09.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -1,56% | - |
| 04.09.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
| 03.09.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -3,05% | - |
| 02.09.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 01.09.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 29.08.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -1,49% | - |
| 28.08.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 3,08% | - |
| 27.08.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | - |
| 26.08.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | - |
| 25.08.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 3,11% | - |
| 22.08.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,78% | - |
| 21.08.2025 | 38,10 | 38,50 | 37,60 | 38,30 | -0,78% | - |
| 20.08.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 19.08.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 18.08.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 15.08.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 14.08.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 3,70% | - |
| 13.08.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | - |
| 12.08.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 11.08.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 08.08.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,58% | - |
| 07.08.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 06.08.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -2,04% | - |
| 05.08.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,51% | - |
| 04.08.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -4,78% | - |
| 01.08.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -2,79% | - |
| 31.07.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | - |
| 30.07.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 29.07.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -1,38% | - |
| 28.07.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 1,88% | - |
| 25.07.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 2,90% | - |
| 24.07.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,96% | - |
| 23.07.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 2,45% | - |
| 22.07.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 21.07.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -2,86% | - |
| 18.07.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | - |
| 17.07.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 2,45% | - |
| 16.07.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -1,92% | - |
| 15.07.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | - |
| 14.07.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -2,31% | - |
| 11.07.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 10.07.2025 | 43,60 | 43,60 | 43,00 | 43,00 | -4,02% | 55,00 |
| 09.07.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 1,36% | - |
| 08.07.2025 | 43,80 | 44,20 | 43,80 | 44,20 | -3,91% | 70,00 |
| 07.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 04.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,44% | - |
| 03.07.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -2,97% | - |
| 02.07.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -5,60% | - |
| 01.07.2025 | 51,50 | 51,50 | 50,00 | 50,00 | -10,71% | 50,00 |
| 30.06.2025 | 55,00 | 56,00 | 55,00 | 56,00 | 2,75% | 3.313,00 |
| 27.06.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 0,00% | - |
| 26.06.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -1,80% | - |
| 25.06.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 0,91% | - |
| 24.06.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 1,85% | - |
| 23.06.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -0,92% | - |
| 20.06.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 0,00% | - |
| 19.06.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -0,91% | - |
| 18.06.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 1,85% | - |
| 17.06.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 1,89% | - |
| 16.06.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -2,75% | - |
| 13.06.2025 | 54,00 | 54,50 | 54,00 | 54,50 | 0,00% | 110,00 |
| 12.06.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -2,68% | - |
| 11.06.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | - |
| 10.06.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | - |
| 09.06.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,90% | - |
| 06.06.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 0,91% | 76,00 |
| 05.06.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 0,00% | - |
| 04.06.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 2,80% | - |
| 03.06.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | - |
| 02.06.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -0,93% | - |
| 30.05.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -0,92% | - |
| 29.05.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 0,00% | - |