Holen Sie sich die Stockscreener-App
44.80
0.67%
-0.30
Handel nachbörslich:
44.00
-0.80
-1.79%
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 |
|---|---|---|---|---|---|
| 2025-12-12 | $45.28 | $44.68 | $0.6024 | 332,556.0 | -0.67% |
| 2025-12-11 | $45.49 | $44.20 | $1.29 | 419,574.0 | +1.12% |
| 2025-12-10 | $45.02 | $43.87 | $1.15 | 571,076.0 | +0.61% |
| 2025-12-09 | $44.98 | $43.88 | $1.10 | 366,052.0 | +1.03% |
| 2025-12-08 | $44.35 | $43.56 | $0.79 | 556,332.0 | +0.78% |
| 2025-12-05 | $43.95 | $43.26 | $0.69 | 389,761.0 | +0.79% |
| 2025-12-04 | $43.75 | $42.98 | $0.77 | 226,148.0 | -0.41% |
| 2025-12-03 | $43.60 | $42.47 | $1.13 | 610,786.0 | +1.38% |
| 2025-12-02 | $43.00 | $41.95 | $1.05 | 379,979.0 | +2.00% |
| 2025-12-01 | $42.59 | $41.19 | $1.41 | 609,810.0 | +1.30% |
| 2025-11-28 | $41.77 | $41.17 | $0.60 | 206,382.0 | +0.49% |
| 2025-11-26 | $41.69 | $41.00 | $0.69 | 465,543.0 | -1.08% |
| 2025-11-25 | $41.76 | $40.23 | $1.53 | 449,985.0 | +3.97% |
| 2025-11-24 | $40.66 | $39.64 | $1.02 | 720,687.0 | -1.35% |
| 2025-11-21 | $41.00 | $39.13 | $1.87 | 421,771.0 | +2.47% |
| 2025-11-20 | $40.44 | $39.43 | $1.01 | 733,633.0 | +0.56% |
| 2025-11-19 | $40.40 | $39.28 | $1.12 | 625,944.0 | -1.20% |
| 2025-11-18 | $40.24 | $39.00 | $1.24 | 791,948.0 | +0.28% |
| 2025-11-17 | $41.63 | $39.77 | $1.86 | 704,408.0 | -5.31% |
| 2025-11-14 | $42.09 | $41.30 | $0.79 | 380,719.0 | -0.66% |
| 2025-11-13 | $43.16 | $42.12 | $1.04 | 381,664.0 | -1.38% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $45.49 | $41.19 | $4.30 | 4,794,630.0 | +8.19% |
| 2025-11 | $43.62 | $39.00 | $4.62 | 10,159,739.0 | -2.88% |
| 2025-10 | $47.37 | $41.35 | $6.02 | 18,343,233.0 | -2.94% |
| 2025-09 | $46.70 | $40.29 | $6.41 | 21,996,463.0 | -5.10% |
| 2025-08 | $48.47 | $42.88 | $5.59 | 16,810,107.0 | -3.72% |
| 2025-07 | $60.87 | $47.42 | $13.44 | 30,035,063.0 | -24.69% |
| 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% |
2.40%
1.79%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):