Holen Sie sich die Stockscreener-App
41.23
2.07%
-0.945
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 |
|---|---|---|---|---|---|
| 2026-09-09 | $42.72 | $41.18 | $1.54 | 127,260.0 | -2.36% |
| 2026-09-08 | $43.29 | $41.34 | $1.95 | 405,484.0 | -4.26% |
| 2026-09-04 | $44.18 | $42.72 | $1.46 | 364,019.0 | -1.26% |
| 2026-09-03 | $45.45 | $43.64 | $1.80 | 366,115.0 | +2.95% |
| 2026-09-02 | $45.80 | $43.23 | $2.57 | 868,047.0 | -4.18% |
| 2026-09-01 | $46.08 | $44.80 | $1.28 | 1,023,904.0 | -2.27% |
| 2026-08-31 | $46.36 | $44.15 | $2.21 | 677,374.0 | +3.37% |
| 2026-08-28 | $45.48 | $44.48 | $0.995 | 430,434.0 | -1.02% |
| 2026-08-27 | $45.48 | $43.92 | $1.55 | 356,841.0 | +3.88% |
| 2026-08-26 | $43.88 | $42.21 | $1.67 | 374,098.0 | +0.58% |
| 2026-08-25 | $43.77 | $42.69 | $1.08 | 318,466.0 | -0.32% |
| 2026-08-24 | $44.99 | $43.38 | $1.61 | 331,706.0 | -2.12% |
| 2026-08-21 | $44.68 | $42.60 | $2.08 | 439,353.0 | +2.66% |
| 2026-08-20 | $44.02 | $43.11 | $0.915 | 249,142.0 | -1.41% |
| 2026-08-19 | $44.13 | $42.96 | $1.17 | 532,590.0 | +1.41% |
| 2026-08-18 | $43.99 | $42.87 | $1.12 | 327,859.0 | +0.84% |
| 2026-08-17 | $43.33 | $42.51 | $0.82 | 306,770.0 | -1.99% |
| 2026-08-14 | $44.86 | $43.62 | $1.24 | 261,931.0 | -2.24% |
| 2026-08-13 | $45.09 | $43.08 | $2.01 | 494,793.0 | +2.64% |
| 2026-08-12 | $43.62 | $42.42 | $1.20 | 319,226.0 | +1.00% |
| 2026-08-11 | $43.94 | $42.57 | $1.37 | 390,836.0 | -0.32% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $46.08 | $41.18 | $4.90 | 3,154,829.0 | -11.00% |
| 2026-08 | $46.36 | $40.60 | $5.76 | 8,374,554.0 | +13.99% |
| 2026-07 | $43.24 | $33.07 | $10.17 | 16,979,116.0 | +20.88% |
| 2026-06 | $35.38 | $27.23 | $8.15 | 18,027,278.0 | +2.28% |
| 2026-05 | $33.07 | $25.95 | $7.12 | 11,801,324.0 | +17.88% |
| 2026-04 | $32.23 | $23.82 | $8.41 | 24,241,790.0 | +8.58% |
| 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% |
1.77%
8.31%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):