39,300€
-1,26%
Echtzeit-Aktienkurs Progress Software Corp
Bid:
Ask:
Aktienkurse zur Progress Software Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 39,80 | 40,00 | 39,20 | 39,20 | -1,51% | - |
| 11.11.2026 | 39,20 | 40,00 | 39,20 | 39,80 | 1,02% | - |
| 10.11.2026 | 39,60 | 39,60 | 39,00 | 39,40 | 0,00% | - |
| 09.11.2026 | 39,00 | 39,60 | 38,40 | 39,40 | 1,55% | - |
| 06.11.2026 | 39,20 | 39,80 | 38,80 | 38,80 | -2,51% | - |
| 05.11.2026 | 39,80 | 40,60 | 39,60 | 39,80 | 0,00% | - |
| 04.11.2026 | 39,20 | 40,80 | 39,20 | 39,80 | 1,02% | - |
| 03.11.2026 | 39,80 | 39,80 | 39,20 | 39,40 | -3,43% | - |
| 02.11.2026 | 40,20 | 41,20 | 39,80 | 40,80 | 1,49% | - |
| 30.10.2026 | 40,20 | 40,80 | 39,80 | 40,20 | 0,00% | 62,00 |
| 29.10.2026 | 40,00 | 40,20 | 39,20 | 40,20 | 1,01% | - |
| 28.10.2026 | 40,20 | 40,40 | 39,20 | 39,80 | -1,97% | - |
| 27.10.2026 | 41,60 | 41,80 | 40,40 | 40,60 | -1,93% | - |
| 26.10.2026 | 41,20 | 41,80 | 41,00 | 41,40 | 0,00% | - |
| 23.10.2026 | 40,60 | 41,40 | 40,20 | 41,40 | 1,47% | - |
| 22.10.2026 | 38,60 | 41,20 | 38,60 | 40,80 | 5,15% | - |
| 21.10.2026 | 38,40 | 38,80 | 38,00 | 38,80 | 1,04% | - |
| 20.10.2026 | 37,60 | 38,80 | 37,40 | 38,40 | 2,13% | - |
| 19.10.2026 | 36,40 | 38,00 | 35,60 | 37,60 | 4,44% | - |
| 16.10.2026 | 36,20 | 36,20 | 35,00 | 36,00 | -1,10% | - |
| 15.10.2026 | 34,20 | 36,40 | 34,20 | 36,40 | 5,81% | - |
| 14.10.2026 | 35,00 | 35,20 | 34,20 | 34,40 | -1,71% | - |
| 13.10.2026 | 34,80 | 35,20 | 34,40 | 35,00 | 1,16% | - |
| 12.10.2026 | 35,00 | 35,40 | 34,40 | 34,60 | -1,14% | - |
| 09.10.2026 | 34,00 | 35,00 | 34,00 | 35,00 | 2,94% | - |
| 08.10.2026 | 33,00 | 34,00 | 32,80 | 34,00 | 2,41% | - |
| 07.10.2026 | 33,00 | 33,40 | 32,60 | 33,20 | 1,22% | - |
| 06.10.2026 | 33,00 | 33,60 | 32,40 | 32,80 | -0,61% | - |
| 05.10.2026 | 32,80 | 33,00 | 32,40 | 33,00 | 0,61% | 230,00 |
| 02.10.2026 | 32,60 | 32,80 | 31,80 | 32,80 | -8,38% | - |
| 01.10.2026 | 35,20 | 35,80 | 34,20 | 35,80 | 1,70% | - |
| 30.09.2026 | 34,80 | 35,60 | 34,40 | 35,20 | 1,73% | - |
| 29.09.2026 | 34,40 | 34,80 | 34,20 | 34,60 | 0,58% | - |
| 28.09.2026 | 35,00 | 35,60 | 33,60 | 34,40 | 0,00% | 1.352,00 |
| 25.09.2026 | 35,20 | 35,40 | 34,40 | 34,40 | -2,27% | - |
| 24.09.2026 | 35,80 | 35,80 | 35,20 | 35,20 | -1,68% | - |
| 23.09.2026 | 35,40 | 36,20 | 35,20 | 35,80 | 2,29% | - |
| 22.09.2026 | 35,00 | 35,60 | 34,60 | 35,00 | -0,57% | - |
| 21.09.2026 | 35,00 | 35,20 | 35,00 | 35,20 | 1,15% | - |
| 18.09.2026 | 35,40 | 35,60 | 34,60 | 34,80 | -2,25% | - |
| 17.09.2026 | 36,60 | 36,60 | 35,60 | 35,60 | -2,20% | - |
| 16.09.2026 | 37,60 | 37,60 | 36,20 | 36,40 | -3,70% | - |
| 15.09.2026 | 37,20 | 38,00 | 36,20 | 37,80 | 1,61% | - |
| 14.09.2026 | 34,40 | 37,60 | 34,40 | 37,20 | 8,14% | - |
| 11.09.2026 | 35,00 | 35,20 | 34,40 | 34,40 | -1,71% | - |
| 10.09.2026 | 35,00 | 35,20 | 34,40 | 35,00 | 0,57% | - |
| 09.09.2026 | 36,00 | 36,20 | 34,80 | 34,80 | -3,87% | - |
| 08.09.2026 | 37,40 | 37,60 | 36,00 | 36,20 | -3,21% | - |
| 07.09.2026 | 37,60 | 37,60 | 37,40 | 37,40 | -1,06% | - |
| 04.09.2026 | 38,20 | 38,20 | 37,20 | 37,80 | -1,05% | - |
| 03.09.2026 | 37,20 | 38,80 | 37,20 | 38,20 | 2,14% | 264,00 |
| 02.09.2026 | 38,80 | 39,20 | 37,40 | 37,40 | -3,61% | - |
| 01.09.2026 | 39,60 | 39,80 | 38,60 | 38,80 | -2,02% | - |
| 31.08.2026 | 38,60 | 39,60 | 38,20 | 39,60 | 3,13% | - |
| 28.08.2026 | 38,60 | 39,00 | 38,40 | 38,40 | -1,03% | - |
| 27.08.2026 | 37,20 | 38,80 | 37,20 | 38,80 | 3,74% | - |
| 26.08.2026 | 37,00 | 37,40 | 36,20 | 37,40 | 0,54% | - |
| 25.08.2026 | 37,00 | 37,20 | 36,60 | 37,20 | 0,00% | - |
| 24.08.2026 | 37,80 | 37,80 | 37,20 | 37,20 | -1,33% | - |
| 21.08.2026 | 37,00 | 37,70 | 36,50 | 37,70 | 2,17% | - |
| 20.08.2026 | 37,60 | 37,80 | 36,70 | 36,90 | -1,60% | - |
| 19.08.2026 | 37,30 | 37,90 | 36,70 | 37,50 | 0,54% | - |
| 18.08.2026 | 37,00 | 38,00 | 36,90 | 37,30 | 1,08% | - |
| 17.08.2026 | 37,70 | 37,70 | 36,70 | 36,90 | -2,64% | - |
| 14.08.2026 | 38,60 | 38,60 | 37,70 | 37,90 | 1,07% | - |
| 13.08.2026 | 37,80 | 38,30 | 37,50 | 37,50 | 1,08% | - |
| 12.08.2026 | 37,40 | 37,60 | 36,70 | 37,10 | -0,54% | - |
| 11.08.2026 | 37,50 | 38,10 | 36,90 | 37,30 | 0,00% | - |
| 10.08.2026 | 37,00 | 37,70 | 36,30 | 37,30 | 0,81% | - |
| 07.08.2026 | 37,00 | 37,60 | 36,20 | 37,00 | 2,21% | - |
| 06.08.2026 | 36,40 | 36,60 | 35,60 | 36,20 | -1,09% | - |
| 05.08.2026 | 36,20 | 36,60 | 35,60 | 36,60 | 1,10% | - |
| 04.08.2026 | 36,00 | 36,40 | 35,00 | 36,20 | 0,56% | - |
| 03.08.2026 | 35,20 | 36,40 | 35,20 | 36,00 | 2,86% | - |
| 31.07.2026 | 34,80 | 35,00 | 34,00 | 35,00 | 1,16% | - |
| 30.07.2026 | 36,80 | 36,80 | 34,40 | 34,60 | -1,70% | - |
| 29.07.2026 | 35,20 | 35,20 | 35,00 | 35,20 | 0,00% | - |
| 28.07.2026 | 33,80 | 36,00 | 33,80 | 35,20 | 2,92% | - |
| 27.07.2026 | 33,20 | 35,20 | 33,20 | 34,20 | 2,40% | - |
| 24.07.2026 | 32,40 | 33,40 | 32,40 | 33,40 | 3,09% | - |
| 23.07.2026 | 33,00 | 33,40 | 32,40 | 32,40 | -2,41% | - |
| 22.07.2026 | 34,40 | 34,60 | 33,00 | 33,20 | -3,49% | - |
| 21.07.2026 | 34,60 | 34,60 | 33,80 | 34,40 | -0,58% | - |
| 20.07.2026 | 35,20 | 35,40 | 34,40 | 34,60 | -1,70% | - |
| 17.07.2026 | 34,80 | 35,60 | 34,60 | 35,20 | 0,57% | - |
| 16.07.2026 | 33,80 | 35,20 | 33,80 | 35,00 | 3,55% | - |
| 15.07.2026 | 32,60 | 34,00 | 32,60 | 33,80 | 3,68% | - |
| 14.07.2026 | 33,40 | 33,40 | 32,00 | 32,60 | -2,40% | - |
| 13.07.2026 | 32,80 | 34,00 | 32,80 | 33,40 | 0,60% | - |
| 10.07.2026 | 33,60 | 34,00 | 33,00 | 33,20 | -1,19% | - |
| 09.07.2026 | 33,00 | 33,60 | 31,60 | 33,60 | 1,82% | - |
| 08.07.2026 | 34,00 | 34,00 | 32,80 | 33,00 | -3,51% | - |
| 07.07.2026 | 33,80 | 34,80 | 33,80 | 34,20 | 1,18% | - |
| 06.07.2026 | 33,60 | 34,20 | 32,80 | 33,80 | 1,20% | - |
| 03.07.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 02.07.2026 | 34,20 | 34,20 | 33,00 | 33,40 | 16,78% | - |
| 01.07.2026 | 28,80 | 29,20 | 28,60 | 28,60 | -2,72% | - |
| 30.06.2026 | 29,80 | 29,80 | 29,20 | 29,40 | 0,68% | - |
| 29.06.2026 | 29,40 | 29,60 | 28,80 | 29,20 | 10,61% | - |
| 26.06.2026 | 26,00 | 26,40 | 26,00 | 26,40 | 1,54% | - |