49,860$
-0,66%
Echtzeit-Aktienkurs Progress Software Corp.
Bid:
Ask:
Aktienkurse zur Progress Software Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 50,02 | 50,09 | 49,71 | 49,87 | -0,64% | 35.821,00 |
| 29.04.2024 | 50,23 | 50,71 | 50,14 | 50,19 | -0,30% | 283.586,00 |
| 26.04.2024 | 50,86 | 51,10 | 50,18 | 50,34 | -0,71% | 277.693,00 |
| 25.04.2024 | 51,25 | 51,27 | 50,52 | 50,70 | -1,80% | 350.391,00 |
| 24.04.2024 | 51,34 | 51,77 | 51,31 | 51,63 | 0,39% | 433.788,00 |
| 23.04.2024 | 51,13 | 51,81 | 50,82 | 51,43 | 0,48% | 531.920,00 |
| 22.04.2024 | 50,81 | 51,29 | 50,50 | 51,19 | 1,54% | 419.051,00 |
| 19.04.2024 | 50,21 | 50,48 | 49,96 | 50,41 | 0,50% | 468.779,00 |
| 18.04.2024 | 50,62 | 50,68 | 50,06 | 50,16 | -0,85% | 460.563,00 |
| 17.04.2024 | 50,86 | 51,07 | 50,28 | 50,59 | -0,22% | 633.526,00 |
| 16.04.2024 | 49,87 | 51,05 | 49,00 | 50,70 | 1,26% | 470.188,00 |
| 15.04.2024 | 51,01 | 51,13 | 50,04 | 50,07 | -1,79% | 310.578,00 |
| 12.04.2024 | 51,40 | 51,64 | 50,81 | 50,98 | -1,30% | 396.093,00 |
| 11.04.2024 | 50,97 | 52,13 | 50,85 | 51,65 | 1,29% | 525.695,00 |
| 10.04.2024 | 50,60 | 51,46 | 50,34 | 50,99 | -0,58% | 351.563,00 |
| 09.04.2024 | 50,72 | 51,61 | 50,72 | 51,29 | 1,62% | 723.384,00 |
| 08.04.2024 | 51,01 | 51,19 | 50,39 | 50,47 | -0,79% | 218.606,00 |
| 05.04.2024 | 50,94 | 51,39 | 50,86 | 50,87 | -0,33% | 297.633,00 |
| 04.04.2024 | 51,80 | 52,33 | 50,98 | 51,04 | -1,10% | 329.538,00 |
| 03.04.2024 | 51,90 | 52,43 | 51,45 | 51,61 | -1,07% | 378.718,00 |
| 02.04.2024 | 52,14 | 52,54 | 51,70 | 52,17 | -1,14% | 571.698,00 |
| 01.04.2024 | 53,29 | 53,81 | 52,13 | 52,77 | -1,01% | 910.870,00 |
| 28.03.2024 | 53,20 | 53,83 | 52,60 | 53,31 | 1,29% | 1.198.960,00 |
| 27.03.2024 | 52,72 | 53,20 | 51,50 | 52,63 | -0,04% | 2.110.723,00 |
| 26.03.2024 | 53,20 | 53,26 | 51,97 | 52,65 | -0,21% | 1.405.411,00 |
| 25.03.2024 | 52,41 | 53,33 | 52,16 | 52,76 | 0,53% | 1.388.122,00 |
| 22.03.2024 | 52,68 | 52,98 | 52,21 | 52,48 | -0,79% | 839.711,00 |
| 21.03.2024 | 53,35 | 53,90 | 52,74 | 52,90 | -0,15% | 316.828,00 |
| 20.03.2024 | 52,94 | 53,50 | 52,74 | 52,98 | -0,06% | 304.046,00 |
| 19.03.2024 | 52,77 | 53,87 | 52,72 | 53,01 | 0,44% | 528.029,00 |
| 18.03.2024 | 52,50 | 53,01 | 52,40 | 52,78 | 0,38% | 302.965,00 |
| 15.03.2024 | 52,35 | 52,88 | 52,33 | 52,58 | -0,70% | 642.647,00 |
| 14.03.2024 | 53,75 | 53,75 | 52,79 | 52,95 | -1,34% | 205.021,00 |
| 13.03.2024 | 53,76 | 54,15 | 53,57 | 53,67 | -0,15% | 345.524,00 |
| 12.03.2024 | 53,76 | 54,20 | 53,69 | 53,75 | -0,13% | 211.391,00 |
| 11.03.2024 | 53,65 | 53,88 | 53,40 | 53,82 | -0,13% | 305.462,00 |
| 08.03.2024 | 54,53 | 54,57 | 53,80 | 53,89 | -0,04% | 426.002,00 |
| 07.03.2024 | 53,31 | 54,24 | 52,81 | 53,91 | 1,56% | 310.079,00 |
| 06.03.2024 | 52,70 | 53,52 | 52,65 | 53,08 | 1,03% | 552.871,00 |
| 05.03.2024 | 52,35 | 52,89 | 51,98 | 52,54 | 0,29% | 747.714,00 |
| 04.03.2024 | 53,09 | 53,30 | 52,23 | 52,39 | -1,80% | 418.300,00 |
| 01.03.2024 | 53,25 | 53,49 | 52,19 | 53,35 | 0,02% | 591.108,00 |
| 29.02.2024 | 53,21 | 54,09 | 52,71 | 53,34 | 1,27% | 738.035,00 |
| 28.02.2024 | 52,91 | 54,00 | 52,43 | 52,67 | -0,83% | 4.512.283,00 |
| 27.02.2024 | 53,60 | 54,69 | 53,07 | 53,11 | -5,28% | 2.133.268,00 |
| 26.02.2024 | 56,17 | 56,51 | 55,82 | 56,07 | -0,74% | 341.290,00 |
| 23.02.2024 | 55,06 | 56,55 | 54,62 | 56,49 | 3,12% | 266.026,00 |
| 22.02.2024 | 55,00 | 55,25 | 54,43 | 54,78 | 0,18% | 405.036,00 |
| 21.02.2024 | 55,10 | 55,10 | 54,11 | 54,68 | -1,62% | 276.813,00 |
| 20.02.2024 | 55,64 | 56,03 | 55,48 | 55,58 | -0,96% | 235.339,00 |
| 16.02.2024 | 56,23 | 56,95 | 55,82 | 56,12 | -0,41% | 259.851,00 |
| 15.02.2024 | 55,94 | 56,47 | 55,81 | 56,35 | 1,68% | 289.247,00 |
| 14.02.2024 | 55,53 | 55,64 | 54,96 | 55,42 | 0,78% | 182.792,00 |
| 13.02.2024 | 55,49 | 56,25 | 54,66 | 54,99 | -3,10% | 349.852,00 |
| 12.02.2024 | 57,29 | 57,33 | 56,71 | 56,75 | -0,68% | 158.438,00 |
| 09.02.2024 | 57,38 | 57,60 | 57,00 | 57,14 | -0,44% | 408.938,00 |
| 08.02.2024 | 56,81 | 57,40 | 56,59 | 57,39 | 1,02% | 217.139,00 |
| 07.02.2024 | 57,44 | 57,57 | 56,77 | 56,81 | -1,11% | 316.469,00 |
| 06.02.2024 | 56,81 | 57,48 | 56,74 | 57,45 | 1,32% | 630.529,00 |
| 05.02.2024 | 56,67 | 56,90 | 56,15 | 56,70 | -0,91% | 265.107,00 |
| 02.02.2024 | 57,79 | 58,07 | 57,01 | 57,22 | -1,23% | 408.620,00 |
| 01.02.2024 | 56,81 | 57,99 | 56,28 | 57,93 | 2,06% | 416.651,00 |
| 31.01.2024 | 57,26 | 57,72 | 56,76 | 56,76 | -1,39% | 329.724,00 |
| 30.01.2024 | 57,70 | 58,07 | 57,46 | 57,56 | -0,10% | 326.068,00 |
| 29.01.2024 | 57,10 | 58,07 | 56,95 | 57,62 | -1,35% | 356.221,00 |
| 26.01.2024 | 59,23 | 59,23 | 58,40 | 58,41 | -0,93% | 190.176,00 |
| 25.01.2024 | 59,90 | 59,90 | 58,53 | 58,96 | -0,57% | 298.471,00 |
| 24.01.2024 | 60,00 | 60,33 | 59,14 | 59,30 | -0,72% | 452.198,00 |
| 23.01.2024 | 59,58 | 59,90 | 59,09 | 59,73 | 0,73% | 297.709,00 |
| 22.01.2024 | 58,38 | 59,53 | 58,00 | 59,30 | 2,41% | 542.638,00 |
| 19.01.2024 | 58,00 | 58,00 | 57,11 | 57,91 | 0,13% | 343.916,00 |
| 18.01.2024 | 56,65 | 57,92 | 56,65 | 57,83 | 2,28% | 840.067,00 |
| 17.01.2024 | 56,00 | 56,63 | 52,99 | 56,54 | 5,54% | 888.220,00 |
| 16.01.2024 | 53,72 | 53,92 | 53,21 | 53,57 | -0,80% | 296.028,00 |
| 12.01.2024 | 53,85 | 54,47 | 53,73 | 54,00 | 1,22% | 333.238,00 |
| 11.01.2024 | 53,62 | 53,85 | 52,88 | 53,35 | -0,69% | 186.062,00 |
| 10.01.2024 | 52,59 | 53,86 | 52,59 | 53,72 | 1,99% | 416.841,00 |
| 09.01.2024 | 52,69 | 53,04 | 52,56 | 52,67 | -1,09% | 121.975,00 |
| 08.01.2024 | 52,12 | 53,28 | 52,12 | 53,25 | 2,27% | 156.646,00 |
| 05.01.2024 | 52,02 | 52,34 | 51,80 | 52,07 | -0,63% | 179.861,00 |
| 04.01.2024 | 52,72 | 52,87 | 52,30 | 52,40 | -0,19% | 157.833,00 |
| 03.01.2024 | 54,20 | 54,32 | 52,50 | 52,50 | -3,30% | 281.200,00 |
| 02.01.2024 | 54,09 | 54,31 | 53,71 | 54,29 | -0,02% | 239.707,00 |
| 29.12.2023 | 54,41 | 54,49 | 54,02 | 54,30 | -0,24% | 140.152,00 |
| 28.12.2023 | 54,68 | 54,89 | 54,41 | 54,43 | -0,73% | 170.915,00 |
| 27.12.2023 | 55,54 | 55,54 | 54,82 | 54,83 | -1,14% | 130.260,00 |
| 26.12.2023 | 55,18 | 55,65 | 54,86 | 55,46 | 0,96% | 129.196,00 |
| 22.12.2023 | 55,08 | 55,35 | 54,71 | 54,93 | -0,09% | 147.387,00 |
| 21.12.2023 | 55,34 | 55,51 | 54,51 | 54,98 | 0,24% | 166.608,00 |
| 20.12.2023 | 55,66 | 56,13 | 54,85 | 54,85 | -1,46% | 206.633,00 |
| 19.12.2023 | 55,14 | 55,66 | 54,80 | 55,66 | 1,20% | 434.549,00 |
| 18.12.2023 | 55,07 | 55,10 | 54,42 | 55,00 | 0,31% | 340.279,00 |
| 15.12.2023 | 55,68 | 55,72 | 54,30 | 54,83 | -1,28% | 590.713,00 |
| 14.12.2023 | 54,71 | 55,74 | 54,50 | 55,54 | 1,83% | 390.628,00 |
| 13.12.2023 | 53,69 | 54,56 | 53,50 | 54,54 | 1,73% | 197.048,00 |
| 12.12.2023 | 54,16 | 54,16 | 53,47 | 53,61 | -0,46% | 246.985,00 |
| 11.12.2023 | 53,28 | 53,90 | 53,05 | 53,86 | 0,79% | 187.436,00 |
| 08.12.2023 | 53,15 | 53,79 | 52,99 | 53,44 | 0,66% | 283.140,00 |
| 07.12.2023 | 53,72 | 53,79 | 52,74 | 53,09 | -0,91% | 292.935,00 |
| 06.12.2023 | 54,38 | 54,57 | 53,56 | 53,58 | -1,51% | 323.002,00 |