Holen Sie sich die Stockscreener-App
42.68
0.09%
0.04
Vorhandelsmarkt:
42.00
-0.68
-1.59%
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 |
|---|---|---|---|---|---|
| 2025-11-03 | $42.90 | $42.00 | $0.90 | 646,003.0 | +0.09% |
| 2025-10-31 | $42.83 | $41.35 | $1.48 | 758,377.0 | +1.94% |
| 2025-10-30 | $42.94 | $41.42 | $1.52 | 613,077.0 | -1.72% |
| 2025-10-29 | $45.64 | $42.26 | $3.39 | 928,641.0 | -7.11% |
| 2025-10-28 | $46.03 | $45.47 | $0.565 | 415,993.0 | +0.22% |
| 2025-10-27 | $46.60 | $45.67 | $0.9338 | 436,053.0 | -0.63% |
| 2025-10-24 | $46.05 | $45.21 | $0.84 | 637,592.0 | +2.09% |
| 2025-10-23 | $46.00 | $44.62 | $1.38 | 421,829.0 | -1.31% |
| 2025-10-22 | $46.67 | $45.57 | $1.10 | 499,844.0 | -1.51% |
| 2025-10-21 | $46.62 | $44.90 | $1.72 | 586,525.0 | +3.00% |
| 2025-10-20 | $45.74 | $44.60 | $1.14 | 527,958.0 | -0.31% |
| 2025-10-17 | $45.20 | $44.57 | $0.63 | 492,409.0 | +0.65% |
| 2025-10-16 | $46.42 | $44.83 | $1.59 | 622,599.0 | -2.04% |
| 2025-10-15 | $46.67 | $45.52 | $1.15 | 689,326.0 | -1.05% |
| 2025-10-14 | $47.11 | $45.58 | $1.53 | 922,046.0 | -1.24% |
| 2025-10-13 | $46.97 | $45.88 | $1.09 | 797,896.0 | +4.97% |
| 2025-10-10 | $46.74 | $44.46 | $2.28 | 746,410.0 | -3.79% |
| 2025-10-09 | $46.55 | $45.39 | $1.16 | 621,834.0 | +1.02% |
| 2025-10-08 | $47.24 | $45.60 | $1.64 | 812,544.0 | -1.92% |
| 2025-10-07 | $47.31 | $45.88 | $1.43 | 1,031,923.0 | +0.39% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $42.90 | $42.00 | $0.90 | 1,292,006.0 | +0.09% |
| 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% |
2.16%
1.55%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):