35,200€
Echtzeit-Aktienkurs Progress Software Corp.
Bid:
Ask:
Aktienkurse zur Progress Software Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 26,20 | 26,40 | 25,60 | 26,00 | 3,17% | - |
| 24.06.2026 | 25,20 | 25,40 | 25,20 | 25,20 | 0,00% | - |
| 23.06.2026 | 24,00 | 25,20 | 24,00 | 25,20 | 4,13% | - |
| 22.06.2026 | 25,80 | 26,00 | 23,80 | 24,20 | -6,20% | - |
| 19.06.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 18.06.2026 | 26,20 | 26,20 | 25,60 | 25,80 | -0,77% | - |
| 17.06.2026 | 27,00 | 27,00 | 26,00 | 26,00 | -2,99% | - |
| 16.06.2026 | 26,60 | 27,20 | 26,60 | 26,80 | 0,75% | - |
| 15.06.2026 | 27,40 | 27,40 | 26,60 | 26,60 | -2,21% | - |
| 12.06.2026 | 27,20 | 27,40 | 26,60 | 27,20 | 0,00% | - |
| 11.06.2026 | 27,60 | 27,80 | 26,40 | 27,20 | 3,03% | - |
| 10.06.2026 | 27,00 | 27,00 | 26,40 | 26,40 | -2,22% | - |
| 09.06.2026 | 27,00 | 27,00 | 26,20 | 27,00 | 0,00% | - |
| 08.06.2026 | 27,00 | 27,20 | 26,60 | 27,00 | -0,74% | - |
| 05.06.2026 | 27,00 | 27,20 | 26,80 | 27,20 | 0,74% | - |
| 04.06.2026 | 27,40 | 27,80 | 27,00 | 27,00 | -2,17% | - |
| 03.06.2026 | 29,20 | 29,20 | 27,40 | 27,60 | -4,83% | - |
| 02.06.2026 | 29,80 | 30,00 | 28,60 | 29,00 | -3,97% | - |
| 01.06.2026 | 28,20 | 30,20 | 28,00 | 30,20 | 7,86% | - |
| 29.05.2026 | 26,20 | 28,20 | 26,20 | 28,00 | 6,87% | - |
| 28.05.2026 | 25,60 | 26,40 | 25,40 | 26,20 | 3,15% | - |
| 27.05.2026 | 25,20 | 25,80 | 25,00 | 25,40 | 0,79% | - |
| 26.05.2026 | 25,80 | 25,80 | 25,20 | 25,20 | -2,33% | - |
| 25.05.2026 | 25,60 | 25,80 | 25,60 | 25,80 | 1,57% | - |
| 22.05.2026 | 24,80 | 25,80 | 24,80 | 25,40 | 2,42% | - |
| 21.05.2026 | 25,00 | 25,20 | 24,40 | 24,80 | -0,80% | - |
| 20.05.2026 | 25,00 | 25,00 | 24,00 | 25,00 | 0,00% | - |
| 19.05.2026 | 25,00 | 25,80 | 24,60 | 25,00 | 0,00% | - |
| 18.05.2026 | 23,60 | 25,00 | 23,60 | 25,00 | 5,04% | - |
| 15.05.2026 | 22,80 | 23,80 | 22,80 | 23,80 | 4,39% | - |
| 14.05.2026 | 22,40 | 23,00 | 22,20 | 22,80 | 1,79% | - |
| 13.05.2026 | 23,00 | 23,20 | 22,20 | 22,40 | -2,61% | - |
| 12.05.2026 | 24,00 | 24,00 | 23,00 | 23,00 | -4,17% | - |
| 11.05.2026 | 25,20 | 25,20 | 23,60 | 24,00 | -4,76% | - |
| 08.05.2026 | 25,00 | 25,20 | 24,40 | 25,20 | 1,61% | - |
| 07.05.2026 | 24,00 | 25,20 | 23,80 | 24,80 | 4,20% | - |
| 06.05.2026 | 24,80 | 24,80 | 23,60 | 23,80 | -3,25% | - |
| 05.05.2026 | 25,00 | 25,20 | 24,20 | 24,60 | -1,60% | - |
| 04.05.2026 | 24,60 | 25,40 | 24,40 | 25,00 | 5,93% | 84,00 |
| 30.04.2026 | 23,20 | 23,80 | 22,60 | 23,60 | 1,72% | - |
| 29.04.2026 | 23,60 | 23,80 | 23,20 | 23,20 | -1,69% | - |
| 28.04.2026 | 23,40 | 24,20 | 23,20 | 23,60 | 1,72% | - |
| 27.04.2026 | 23,00 | 23,60 | 23,00 | 23,20 | 0,00% | - |
| 24.04.2026 | 23,60 | 23,60 | 22,80 | 23,20 | -9,38% | - |
| 23.04.2026 | 25,60 | 25,80 | 25,40 | 25,60 | -0,78% | - |
| 22.04.2026 | 25,60 | 26,00 | 25,40 | 25,80 | 1,57% | - |
| 21.04.2026 | 26,60 | 26,80 | 25,40 | 25,40 | -3,79% | - |
| 20.04.2026 | 26,00 | 27,00 | 26,00 | 26,40 | 0,76% | - |
| 17.04.2026 | 25,60 | 26,20 | 25,60 | 26,20 | 4,80% | - |
| 16.04.2026 | 25,00 | 25,60 | 24,80 | 25,00 | 0,81% | - |
| 15.04.2026 | 23,80 | 25,00 | 23,80 | 24,80 | 4,20% | - |
| 14.04.2026 | 23,40 | 24,20 | 23,40 | 23,80 | 0,85% | - |
| 13.04.2026 | 22,60 | 23,60 | 22,40 | 23,60 | 4,42% | - |
| 10.04.2026 | 23,40 | 23,40 | 22,60 | 22,60 | -2,59% | - |
| 09.04.2026 | 24,60 | 24,60 | 23,00 | 23,20 | -5,69% | - |
| 08.04.2026 | 25,40 | 25,60 | 24,20 | 24,60 | -1,60% | - |
| 07.04.2026 | 24,40 | 25,00 | 24,20 | 25,00 | 12,61% | - |
| 02.04.2026 | 21,40 | 22,40 | 20,60 | 22,20 | 2,78% | - |
| 01.04.2026 | 22,20 | 22,40 | 21,60 | 21,60 | -1,82% | - |
| 31.03.2026 | 25,00 | 25,00 | 21,60 | 22,00 | -10,57% | - |
| 30.03.2026 | 24,00 | 24,80 | 24,00 | 24,60 | 2,50% | - |
| 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% | - |