Holen Sie sich die Stockscreener-App
29.81
0.50%
-0.15
Vorhandelsmarkt:
29.80
-0.010
-0.03%
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 |
|---|---|---|---|---|---|
| 2026-06-25 | $30.21 | $29.00 | $1.21 | 961,554.0 | -0.50% |
| 2026-06-24 | $30.36 | $28.34 | $2.02 | 684,321.0 | +3.88% |
| 2026-06-23 | $28.91 | $28.00 | $0.91 | 529,520.0 | +4.27% |
| 2026-06-22 | $30.47 | $27.23 | $3.24 | 905,040.0 | -6.81% |
| 2026-06-18 | $30.27 | $29.05 | $1.22 | 1,203,397.0 | -1.33% |
| 2026-06-17 | $31.80 | $29.80 | $2.00 | 810,475.0 | -4.14% |
| 2026-06-16 | $32.24 | $30.81 | $1.43 | 430,224.0 | +1.19% |
| 2026-06-15 | $31.95 | $30.91 | $1.04 | 445,457.0 | -1.46% |
| 2026-06-12 | $31.98 | $30.87 | $1.11 | 315,986.0 | -0.38% |
| 2026-06-11 | $31.83 | $30.54 | $1.29 | 364,034.0 | -0.72% |
| 2026-06-10 | $32.44 | $30.75 | $1.69 | 591,541.0 | +1.27% |
| 2026-06-09 | $31.57 | $30.27 | $1.30 | 498,005.0 | +0.83% |
| 2026-06-08 | $31.57 | $30.81 | $0.7599 | 598,228.0 | -0.64% |
| 2026-06-05 | $32.34 | $30.99 | $1.35 | 532,613.0 | -0.60% |
| 2026-06-04 | $32.99 | $31.35 | $1.64 | 1,230,707.0 | -1.28% |
| 2026-06-03 | $33.53 | $31.86 | $1.68 | 529,634.0 | -6.14% |
| 2026-06-02 | $34.35 | $33.18 | $1.17 | 548,676.0 | -3.60% |
| 2026-06-01 | $35.38 | $33.10 | $2.28 | 1,072,247.0 | +7.58% |
| 2026-05-29 | $33.07 | $30.56 | $2.51 | 1,190,900.0 | +7.50% |
| 2026-05-28 | $30.80 | $29.45 | $1.35 | 424,701.0 | +2.69% |
| 2026-05-27 | $30.08 | $29.23 | $0.85 | 476,164.0 | +0.85% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $35.38 | $27.23 | $8.15 | 13,213,213.0 | -9.20% |
| 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% |
2.11%
1.42%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):