24,100€
-4,37%
Echtzeit-Aktienkurs Progress Software Corp.
Bid:
Ask:
Aktienkurse zur Progress Software Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 25,20 | 25,20 | 23,80 | 24,00 | -4,76% | - |
| 26.03.2026 | 23,60 | 25,20 | 23,40 | 25,20 | 6,78% | - |
| 25.03.2026 | 24,80 | 25,40 | 23,20 | 23,60 | -4,84% | - |
| 24.03.2026 | 26,80 | 27,00 | 24,80 | 24,80 | -7,46% | 300,00 |
| 23.03.2026 | 27,00 | 27,60 | 26,40 | 26,80 | -1,11% | - |
| 20.03.2026 | 27,50 | 27,80 | 26,70 | 27,10 | -2,17% | - |
| 19.03.2026 | 27,90 | 28,50 | 27,50 | 27,70 | -2,12% | - |
| 18.03.2026 | 29,30 | 29,30 | 28,30 | 28,30 | -3,41% | - |
| 17.03.2026 | 29,30 | 30,10 | 29,10 | 29,30 | -1,35% | - |
| 16.03.2026 | 30,60 | 30,80 | 29,50 | 29,70 | -4,50% | - |
| 13.03.2026 | 30,90 | 31,20 | 30,90 | 31,10 | -0,64% | - |
| 12.03.2026 | 31,50 | 32,00 | 31,10 | 31,30 | -3,10% | - |
| 11.03.2026 | 32,30 | 33,20 | 31,90 | 32,30 | 0,00% | - |
| 10.03.2026 | 33,50 | 33,70 | 31,70 | 32,30 | -3,00% | - |
| 09.03.2026 | 33,70 | 34,00 | 32,70 | 33,30 | -1,77% | - |
| 06.03.2026 | 34,30 | 34,40 | 33,90 | 33,90 | -0,59% | - |
| 05.03.2026 | 33,30 | 34,30 | 33,10 | 34,10 | 1,79% | - |
| 04.03.2026 | 33,30 | 33,70 | 33,00 | 33,50 | 0,00% | - |
| 03.03.2026 | 32,70 | 33,50 | 31,70 | 33,50 | -4,56% | - |
| 02.03.2026 | 35,10 | 35,70 | 34,10 | 35,10 | -1,13% | - |
| 27.02.2026 | 35,50 | 35,50 | 34,70 | 35,50 | 0,00% | - |
| 26.02.2026 | 34,70 | 36,10 | 34,70 | 35,50 | 0,57% | - |
| 25.02.2026 | 35,10 | 35,90 | 34,90 | 35,30 | 3,52% | - |
| 24.02.2026 | 34,90 | 36,60 | 34,10 | 34,10 | 0,59% | - |
| 23.02.2026 | 34,30 | 34,60 | 32,80 | 33,90 | 3,67% | - |
| 20.02.2026 | 31,10 | 32,80 | 30,90 | 32,70 | 7,21% | - |
| 19.02.2026 | 30,30 | 30,50 | 30,10 | 30,50 | 3,39% | - |
| 18.02.2026 | 29,70 | 29,80 | 29,30 | 29,50 | -2,64% | - |
| 17.02.2026 | 30,90 | 30,90 | 29,90 | 30,30 | -1,94% | - |
| 16.02.2026 | 30,90 | 30,90 | 30,90 | 30,90 | 1,31% | - |
| 13.02.2026 | 30,10 | 30,70 | 29,90 | 30,50 | -4,39% | - |
| 12.02.2026 | 34,70 | 34,70 | 31,90 | 31,90 | -10,14% | - |
| 11.02.2026 | 37,10 | 37,50 | 35,50 | 35,50 | -4,83% | - |
| 10.02.2026 | 36,10 | 37,40 | 35,90 | 37,30 | 3,90% | - |
| 09.02.2026 | 36,30 | 36,30 | 35,30 | 35,90 | 1,70% | - |
| 06.02.2026 | 35,10 | 35,30 | 35,10 | 35,30 | 0,00% | - |
| 05.02.2026 | 34,50 | 35,30 | 34,30 | 35,30 | 0,57% | - |
| 04.02.2026 | 33,90 | 35,10 | 33,20 | 35,10 | 4,15% | - |
| 03.02.2026 | 34,70 | 35,00 | 33,70 | 33,70 | -3,99% | - |
| 02.02.2026 | 34,30 | 35,50 | 34,30 | 35,10 | 3,85% | - |
| 30.01.2026 | 33,10 | 33,90 | 32,90 | 33,80 | 2,11% | - |
| 29.01.2026 | 34,70 | 34,90 | 33,10 | 33,10 | -4,06% | - |
| 28.01.2026 | 34,70 | 35,30 | 34,50 | 34,50 | -1,15% | - |
| 27.01.2026 | 36,10 | 36,10 | 34,70 | 34,90 | -3,32% | - |
| 26.01.2026 | 35,90 | 36,30 | 35,70 | 36,10 | -1,10% | - |
| 23.01.2026 | 36,50 | 36,90 | 36,10 | 36,50 | -1,08% | - |
| 22.01.2026 | 36,70 | 37,20 | 36,20 | 36,90 | -5,14% | - |
| 21.01.2026 | 35,10 | 40,30 | 34,90 | 38,90 | 16,82% | - |
| 20.01.2026 | 33,90 | 34,10 | 33,30 | 33,30 | -2,35% | - |
| 19.01.2026 | 34,30 | 34,50 | 34,10 | 34,10 | -3,40% | - |
| 16.01.2026 | 35,30 | 35,30 | 35,10 | 35,30 | -1,67% | - |
| 15.01.2026 | 35,50 | 36,00 | 35,50 | 35,90 | 0,00% | - |
| 14.01.2026 | 36,10 | 36,30 | 35,70 | 35,90 | -2,18% | - |
| 13.01.2026 | 37,50 | 37,60 | 36,70 | 36,70 | -0,54% | - |
| 12.01.2026 | 36,10 | 37,10 | 35,90 | 36,90 | 2,50% | - |
| 09.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | - |
| 08.01.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 3,39% | - |
| 07.01.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 2,31% | - |
| 06.01.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 05.01.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -4,37% | - |
| 02.01.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 30.12.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 29.12.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 2,22% | - |
| 23.12.2025 | 36,40 | 36,40 | 36,00 | 36,00 | -1,64% | 52,00 |
| 22.12.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 19.12.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 18.12.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 17.12.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 16.12.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | - |
| 15.12.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 12.12.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 1,59% | - |
| 11.12.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 10.12.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | - |
| 09.12.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | - |
| 08.12.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 05.12.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 04.12.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 1,09% | - |
| 03.12.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 2,22% | - |
| 02.12.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | - |
| 01.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 28.11.2025 | 35,40 | 35,80 | 35,40 | 35,80 | 1,13% | 56,00 |
| 27.11.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | - |
| 26.11.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 4,05% | - |
| 25.11.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | - |
| 24.11.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 2,33% | - |
| 21.11.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 20.11.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 19.11.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 18.11.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -6,08% | - |
| 17.11.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | - |
| 14.11.2025 | 36,20 | 36,20 | 35,80 | 35,80 | -3,24% | - |
| 13.11.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 12.11.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 11.11.2025 | 36,60 | 37,20 | 36,60 | 37,20 | 2,76% | - |
| 10.11.2025 | 36,60 | 36,60 | 36,20 | 36,20 | -0,55% | - |
| 07.11.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 06.11.2025 | 37,00 | 37,00 | 36,40 | 36,40 | -1,62% | - |
| 05.11.2025 | 36,60 | 37,00 | 36,60 | 37,00 | 1,65% | - |
| 04.11.2025 | 36,80 | 36,80 | 36,40 | 36,40 | -0,55% | - |
| 03.11.2025 | 36,80 | 36,80 | 36,60 | 36,60 | -1,08% | - |