Holen Sie sich die Stockscreener-App
49.46
1.08%
0.53
Handel nachbörslich:
49.49
0.03
+0.06%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt PRGS?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Progress Software Corp-Aktien (PRGS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $49.47 | $48.99 | $0.48 | 461,619.0 | +1.08% |
| 2025-07-22 | $49.01 | $47.79 | $1.22 | 890,859.0 | +2.39% |
| 2025-07-21 | $48.26 | $47.45 | $0.81 | 820,891.0 | +0.67% |
| 2025-07-18 | $48.95 | $47.42 | $1.53 | 692,005.0 | -2.56% |
| 2025-07-17 | $49.00 | $48.26 | $0.745 | 835,573.0 | +0.42% |
| 2025-07-16 | $48.55 | $47.52 | $1.03 | 1,007,334.0 | +1.78% |
| 2025-07-15 | $49.17 | $47.56 | $1.61 | 1,683,488.0 | -2.34% |
| 2025-07-14 | $50.00 | $48.78 | $1.22 | 1,317,658.0 | -1.65% |
| 2025-07-11 | $50.56 | $49.15 | $1.41 | 1,506,415.0 | -2.01% |
| 2025-07-10 | $51.36 | $50.04 | $1.32 | 1,492,017.0 | -1.71% |
| 2025-07-09 | $53.17 | $51.22 | $1.95 | 1,958,710.0 | -2.29% |
| 2025-07-08 | $53.71 | $51.58 | $2.13 | 2,060,445.0 | +2.31% |
| 2025-07-07 | $54.27 | $51.51 | $2.77 | 2,201,247.0 | -5.34% |
| 2025-07-03 | $54.81 | $53.50 | $1.31 | 961,746.0 | +1.02% |
| 2025-07-02 | $56.58 | $53.57 | $3.01 | 2,233,438.0 | -2.92% |
| 2025-07-01 | $60.87 | $55.05 | $5.82 | 5,188,483.0 | -13.03% |
| 2025-06-30 | $65.50 | $63.10 | $2.40 | 2,402,718.0 | +0.13% |
| 2025-06-27 | $64.70 | $63.29 | $1.41 | 949,737.0 | +0.02% |
| 2025-06-26 | $64.20 | $63.19 | $1.01 | 418,979.0 | +0.28% |
| 2025-06-25 | $64.65 | $63.35 | $1.30 | 510,215.0 | -1.53% |
| 2025-06-24 | $64.73 | $63.47 | $1.26 | 550,380.0 | +1.57% |
Progress Software Corp-Aktien (PRGS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Progress Software Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PRGS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Progress Software Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Progress Software Corp-Aktien (PRGS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $60.87 | $47.42 | $13.44 | 25,773,547.0 | -22.53% |
| 2025-06 | $65.50 | $60.97 | $4.53 | 10,754,421.0 | +3.70% |
| 2025-05 | $63.24 | $59.41 | $3.83 | 9,074,206.0 | +2.67% |
| 2025-04 | $60.09 | $53.71 | $6.38 | 16,409,588.0 | +16.40% |
| 2025-03 | $57.40 | $50.68 | $6.72 | 14,413,061.0 | -5.73% |
| 2025-02 | $59.17 | $53.91 | $5.26 | 12,374,943.0 | -4.69% |
| 2025-01 | $65.73 | $52.84 | $12.89 | 15,897,314.0 | -12.00% |
Progress Software Corp-Aktien (PRGS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $70.28 | $64.02 | $6.26 | 11,223,189.0 | -4.91% |
| 2024-11 | $70.56 | $63.78 | $6.78 | 7,773,662.0 | +6.74% |
| 2024-10 | $67.89 | $64.07 | $3.83 | 10,599,054.0 | -4.87% |
| 2024-09 | $67.40 | $55.27 | $12.13 | 15,616,173.0 | +15.86% |
| 2024-08 | $58.75 | $54.03 | $4.72 | 5,730,439.0 | -0.43% |
| 2024-07 | $59.68 | $52.82 | $6.86 | 7,148,864.0 | +7.63% |
| 2024-06 | $55.37 | $48.00 | $7.37 | 11,913,725.0 | +7.13% |
| 2024-05 | $51.90 | $48.99 | $2.91 | 7,091,003.0 | +1.67% |
| 2024-04 | $53.81 | $49.00 | $4.81 | 11,060,380.0 | -6.55% |
| 2024-03 | $54.57 | $51.50 | $3.07 | 14,021,222.0 | -0.09% |
| 2024-02 | $58.07 | $52.43 | $5.64 | 13,799,679.0 | -6.07% |
| 2024-01 | $60.33 | $51.80 | $8.53 | 7,988,801.0 | +4.62% |
Progress Software Corp-Aktien (PRGS) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $56.13 | $52.74 | $3.39 | 5,480,439.0 | +0.82% |
| 2023-11 | $54.72 | $49.02 | $5.70 | 5,262,075.0 | +4.83% |
| 2023-10 | $54.92 | $49.88 | $5.04 | 6,725,431.0 | -2.28% |
| 2023-09 | $61.50 | $52.17 | $9.33 | 6,583,553.0 | -13.58% |
| 2023-08 | $62.34 | $58.16 | $4.18 | 5,584,673.0 | +1.30% |
| 2023-07 | $60.08 | $56.09 | $3.98 | 6,514,038.0 | +3.37% |
| 2023-06 | $61.79 | $53.35 | $8.44 | 10,708,584.0 | -3.17% |
| 2023-05 | $61.45 | $53.11 | $8.34 | 5,687,463.0 | +9.33% |
| 2023-04 | $57.89 | $53.68 | $4.21 | 6,199,925.0 | -4.47% |
| 2023-03 | $59.36 | $54.67 | $4.69 | 9,132,275.0 | +0.02% |
| 2023-02 | $58.48 | $52.83 | $5.65 | 6,799,610.0 | +8.30% |
| 2023-01 | $54.18 | $50.33 | $3.85 | 5,466,003.0 | +5.13% |
0.82%
0.54%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):