Holen Sie sich die Stockscreener-App
28.39
10.15%
2.63
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 |
|---|---|---|---|---|---|
| 2026-04-06 | $28.53 | $25.66 | $2.87 | 1,261,677.0 | +10.09% |
| 2026-04-02 | $26.09 | $24.16 | $1.93 | 1,805,148.0 | +2.67% |
| 2026-04-01 | $26.11 | $23.82 | $2.29 | 1,782,179.0 | -2.18% |
| 2026-03-31 | $29.36 | $24.72 | $4.64 | 2,983,263.0 | -9.27% |
| 2026-03-30 | $28.83 | $27.67 | $1.16 | 1,574,279.0 | +2.17% |
| 2026-03-27 | $29.03 | $27.51 | $1.52 | 875,831.0 | -5.14% |
| 2026-03-26 | $29.18 | $27.00 | $2.18 | 1,270,701.0 | +6.73% |
| 2026-03-25 | $29.42 | $26.85 | $2.57 | 2,051,873.0 | -4.97% |
| 2026-03-24 | $31.25 | $28.69 | $2.56 | 1,240,265.0 | -8.06% |
| 2026-03-23 | $32.26 | $30.74 | $1.52 | 778,604.0 | -0.03% |
| 2026-03-20 | $31.82 | $30.89 | $0.93 | 1,598,922.0 | -1.67% |
| 2026-03-19 | $32.83 | $31.53 | $1.30 | 572,412.0 | -0.75% |
| 2026-03-18 | $33.45 | $31.96 | $1.49 | 876,445.0 | -4.64% |
| 2026-03-17 | $34.92 | $33.58 | $1.34 | 620,849.0 | +0.03% |
| 2026-03-16 | $34.66 | $33.53 | $1.13 | 671,109.0 | -2.01% |
| 2026-03-13 | $36.50 | $34.25 | $2.25 | 1,046,108.0 | -3.89% |
| 2026-03-12 | $36.97 | $35.37 | $1.60 | 566,945.0 | -2.06% |
| 2026-03-11 | $38.51 | $36.36 | $2.15 | 854,047.0 | -2.70% |
| 2026-03-10 | $38.56 | $36.82 | $1.74 | 596,809.0 | -3.60% |
| 2026-03-09 | $39.36 | $37.73 | $1.63 | 516,031.0 | -1.62% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04 | $28.53 | $23.82 | $4.71 | 4,849,004.0 | +10.57% |
| 2026-03 | $41.79 | $24.72 | $17.07 | 22,627,890.0 | -38.75% |
| 2026-02 | $44.53 | $34.57 | $9.96 | 25,000,547.0 | +2.35% |
| 2026-01 | $47.25 | $38.54 | $8.71 | 18,628,975.0 | -4.75% |
Progress Software Corp-Aktien (PRGS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $45.49 | $41.19 | $4.30 | 10,145,377.0 | +4.93% |
| 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% |
5.70%
1.72%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):