Progress Software Corporation (PRGS)

PRGS
🏛️ Vereinigte Staaten →
42.72
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 48.77 48.86 48.12 48.27 0.2M
2021-12-30 49.24 49.73 48.66 48.66 0.1M
2021-12-29 49.14 49.29 48.55 49.16 0.2M
2021-12-28 48.71 49.28 48.40 49.05 0.2M
2021-12-27 48.40 48.86 48.26 48.76 0.2M
2021-12-23 48.01 48.38 47.58 48.32 0.1M
2021-12-22 47.96 48.57 47.57 47.97 0.2M
2021-12-21 46.28 47.93 46.02 47.88 0.4M
2021-12-20 46.17 46.51 45.28 45.73 0.6M
2021-12-17 46.14 47.62 45.82 46.79 1.1M
2021-12-16 48.31 48.31 45.97 46.17 0.6M
2021-12-15 46.81 48.16 46.36 48.05 0.4M
2021-12-14 46.83 47.14 46.18 46.57 0.4M
2021-12-13 48.28 48.28 46.86 47.07 0.2M
2021-12-10 49.01 49.41 48.16 48.46 0.4M
2021-12-09 47.93 48.84 47.82 48.52 0.3M
2021-12-08 48.69 48.69 47.55 48.05 0.3M
2021-12-07 49.19 49.54 48.51 48.62 0.3M
2021-12-06 49.16 49.16 48.06 48.45 0.4M
2021-12-03 49.13 49.61 48.16 48.89 0.2M
2021-12-02 48.48 49.16 48.19 49.16 0.3M
2021-12-01 49.45 49.75 48.22 48.41 0.4M
2021-11-30 49.18 49.46 47.46 48.45 0.5M
2021-11-29 49.49 49.93 48.82 49.52 0.2M
2021-11-26 50.00 50.43 48.42 48.79 0.2M
2021-11-24 50.51 51.05 50.08 50.75 0.2M
2021-11-23 51.20 51.62 50.63 50.93 0.3M
2021-11-22 52.79 52.85 51.53 51.54 0.2M
2021-11-19 52.58 52.93 52.14 52.48 0.2M
2021-11-18 52.53 52.76 51.40 52.61 0.5M
2021-11-17 53.40 53.99 52.02 52.61 0.3M
2021-11-16 52.18 53.23 52.03 53.18 0.3M
2021-11-15 52.49 52.68 52.02 52.34 0.3M
2021-11-12 51.78 52.58 51.46 52.22 0.2M
2021-11-11 51.70 52.12 51.37 51.56 0.1M
2021-11-10 52.12 52.49 51.09 51.46 0.2M
2021-11-09 52.75 53.09 52.16 52.30 0.1M
2021-11-08 52.60 53.08 52.27 52.58 0.2M
2021-11-05 52.32 52.91 51.76 52.24 0.3M
2021-11-04 52.60 53.18 51.93 52.20 0.3M
2021-11-03 51.38 52.49 51.38 52.34 0.3M
2021-11-02 52.28 52.58 51.73 51.93 0.3M
2021-11-01 51.50 52.77 51.50 52.12 0.4M
2021-10-29 50.60 51.46 50.30 51.41 0.3M
2021-10-28 50.02 50.55 49.72 49.86 0.3M
2021-10-27 48.99 49.97 48.83 49.71 0.3M
2021-10-26 50.62 50.62 49.14 49.25 0.4M
2021-10-25 51.09 51.47 50.35 50.35 0.4M
2021-10-22 51.00 51.62 50.78 51.15 0.4M
2021-10-21 50.11 50.72 49.86 50.65 0.4M
2021-10-20 49.84 50.18 49.56 50.09 0.4M
2021-10-19 49.85 49.85 49.17 49.70 0.2M
2021-10-18 50.03 50.22 49.29 49.59 0.4M
2021-10-15 50.90 50.99 50.03 50.18 0.4M
2021-10-14 49.50 50.36 49.38 50.33 0.2M
2021-10-13 48.64 49.24 48.38 48.97 0.2M
2021-10-12 49.18 49.34 48.25 48.50 0.2M
2021-10-11 49.00 49.55 48.38 48.88 0.2M
2021-10-08 49.59 49.80 48.99 49.08 0.1M
2021-10-07 49.76 50.19 49.33 49.47 0.3M
2021-10-06 49.42 50.05 48.69 49.35 0.5M
2021-10-05 49.24 50.21 48.99 49.79 0.3M
2021-10-04 49.62 49.71 48.60 49.07 0.6M
2021-10-01 49.45 50.33 49.01 49.82 0.4M
2021-09-30 49.12 50.07 48.92 49.19 0.5M
2021-09-29 49.20 49.83 48.56 48.76 0.4M
2021-09-28 50.46 50.88 48.91 48.95 0.5M
2021-09-27 53.15 53.45 50.72 51.18 1.0M
2021-09-24 49.84 53.86 49.25 53.10 2.6M
2021-09-23 45.43 46.35 45.43 46.21 0.4M
2021-09-22 44.72 45.56 44.72 45.21 0.2M
2021-09-21 45.14 45.30 44.52 44.60 0.2M
2021-09-20 45.35 45.70 44.30 45.03 0.2M
2021-09-17 46.35 46.35 45.42 46.09 0.8M
2021-09-16 46.20 46.96 45.60 46.20 0.3M
2021-09-15 44.86 46.24 44.57 46.18 0.3M
2021-09-14 45.35 46.05 44.45 44.65 0.3M
2021-09-13 45.53 45.67 45.03 45.52 0.2M
2021-09-10 46.11 46.40 45.26 45.36 0.1M
2021-09-09 46.09 46.37 45.85 45.98 0.2M
2021-09-08 45.70 46.17 45.54 46.02 0.2M
2021-09-07 46.69 46.69 45.89 45.92 0.2M
2021-09-03 46.67 46.90 46.22 46.75 0.3M
2021-09-02 46.82 46.89 46.59 46.67 0.3M
2021-09-01 47.05 47.05 46.22 46.68 0.1M
2021-08-31 46.49 46.98 46.48 46.56 0.2M
2021-08-30 47.36 47.43 46.59 46.68 0.2M
2021-08-27 46.25 47.29 46.11 47.25 0.3M
2021-08-26 45.89 46.07 45.32 46.03 0.3M
2021-08-25 45.53 45.93 45.44 45.83 0.2M
2021-08-24 45.28 45.55 45.09 45.43 0.2M
2021-08-23 44.74 45.32 44.43 45.29 0.2M
2021-08-20 43.05 44.52 43.05 44.34 0.6M
2021-08-19 43.42 43.86 42.91 43.16 0.2M
2021-08-18 44.54 44.83 43.85 43.93 0.2M
2021-08-17 44.70 44.78 44.31 44.70 0.2M
2021-08-16 45.23 45.26 44.77 44.98 0.3M
2021-08-13 45.57 45.64 45.38 45.44 0.2M
2021-08-12 45.71 45.83 45.40 45.60 0.2M
2021-08-11 45.10 45.77 44.86 45.73 0.3M
2021-08-10 45.77 45.77 44.60 45.11 0.2M
2021-08-09 46.18 46.53 45.70 45.74 0.3M
2021-08-06 45.75 46.32 45.59 46.26 0.3M
2021-08-05 45.43 45.78 45.04 45.71 0.2M
2021-08-04 45.66 45.84 44.90 45.29 0.2M
2021-08-03 45.41 46.14 44.87 45.98 0.4M
2021-08-02 45.88 46.26 45.06 45.16 0.3M
2021-07-30 45.30 45.63 45.15 45.59 0.7M
2021-07-29 46.43 46.71 45.35 45.40 0.4M
2021-07-28 45.25 46.48 45.25 46.15 0.2M
2021-07-27 45.90 46.17 45.26 45.65 0.5M
2021-07-26 46.35 46.37 45.87 46.05 0.1M
2021-07-23 46.08 46.41 45.71 46.27 0.2M
2021-07-22 46.22 46.52 45.50 45.79 0.2M
2021-07-21 45.63 46.49 45.63 46.20 0.3M
2021-07-20 44.31 45.95 44.19 45.58 0.5M
2021-07-19 43.79 44.34 43.60 44.02 0.6M
2021-07-16 45.39 45.65 44.39 44.46 0.2M
2021-07-15 45.04 45.47 44.75 45.13 0.2M
2021-07-14 45.79 45.91 44.72 45.12 0.2M
2021-07-13 46.00 46.22 45.38 45.43 0.2M
2021-07-12 45.68 46.28 45.39 46.13 0.3M
2021-07-09 45.44 45.97 45.34 45.86 0.2M
2021-07-08 45.34 45.77 45.03 45.34 0.2M
2021-07-07 46.49 46.70 45.68 46.01 0.2M
2021-07-06 47.42 47.42 46.34 46.44 0.3M
2021-07-02 47.19 47.48 46.89 47.31 0.2M
2021-07-01 45.64 46.88 45.64 46.84 0.2M
2021-06-30 46.48 46.71 46.05 46.25 0.2M
2021-06-29 46.63 46.92 46.31 46.75 0.2M
2021-06-28 47.29 47.29 46.19 46.61 0.3M
2021-06-25 44.85 46.95 44.85 46.51 0.8M
2021-06-24 45.88 47.00 45.63 46.06 0.4M
2021-06-23 45.50 46.09 45.43 45.53 0.3M
2021-06-22 45.45 45.76 44.79 45.49 0.2M
2021-06-21 45.44 46.00 45.29 45.64 0.2M
2021-06-18 46.29 46.51 45.22 45.26 0.5M
2021-06-17 46.51 47.25 46.39 46.63 0.2M
2021-06-16 46.82 47.11 46.12 46.48 0.3M
2021-06-15 47.53 47.88 46.82 47.00 0.2M
2021-06-14 48.24 48.30 47.20 47.49 0.2M
2021-06-11 47.30 48.17 47.03 48.15 0.4M
2021-06-10 47.46 47.53 46.61 46.99 0.3M
2021-06-09 46.66 47.12 46.62 47.05 0.3M
2021-06-08 46.96 47.00 46.59 46.71 0.3M
2021-06-07 46.16 46.63 45.92 46.09 0.2M
2021-06-04 45.56 46.44 45.48 46.11 0.2M
2021-06-03 44.59 45.38 44.21 45.34 0.3M
2021-06-02 45.40 45.63 44.58 44.74 0.4M
2021-06-01 44.74 45.65 44.43 45.48 0.3M
2021-05-28 45.63 45.63 44.52 44.57 0.3M
2021-05-27 44.87 45.90 44.48 45.49 0.9M
2021-05-26 44.29 44.64 43.88 44.61 0.7M
2021-05-25 44.64 44.65 43.99 44.20 0.8M
2021-05-24 43.93 44.78 43.65 44.48 0.9M
2021-05-21 44.44 44.84 43.61 43.73 0.9M
2021-05-20 43.74 44.22 43.26 44.20 0.8M
2021-05-19 43.00 43.81 42.82 43.73 0.5M
2021-05-18 44.34 44.51 43.54 43.66 0.5M
2021-05-17 44.13 44.44 43.65 44.32 0.5M
2021-05-14 43.73 44.34 43.30 44.27 0.5M
2021-05-13 42.63 43.50 42.31 43.31 0.6M
2021-05-12 43.09 43.36 41.98 42.26 0.5M
2021-05-11 42.84 43.49 42.37 43.42 0.5M
2021-05-10 44.31 44.45 43.44 43.51 0.7M
2021-05-07 43.58 44.20 43.43 44.17 0.3M
2021-05-06 43.78 43.99 43.12 43.80 0.3M
2021-05-05 43.62 44.16 43.39 43.80 0.2M
2021-05-04 44.01 44.13 43.18 43.51 0.2M
2021-05-03 43.76 44.32 43.50 44.22 0.4M
2021-04-30 44.58 44.58 43.15 43.66 0.5M
2021-04-29 45.51 45.89 44.50 44.86 0.3M
2021-04-28 45.26 45.68 44.94 45.14 0.4M
2021-04-27 45.83 46.00 44.99 45.23 0.2M
2021-04-26 46.72 46.82 45.84 45.93 0.4M
2021-04-23 46.85 47.40 46.59 46.61 0.6M
2021-04-22 45.40 47.13 45.12 46.85 0.8M
2021-04-21 44.56 45.83 44.07 45.26 0.4M
2021-04-20 45.16 45.31 44.44 44.54 0.5M
2021-04-19 45.50 45.56 44.41 45.10 0.7M
2021-04-16 46.01 46.01 45.13 45.48 0.2M
2021-04-15 45.75 46.09 45.51 45.75 0.3M
2021-04-14 45.23 46.28 45.20 45.51 0.6M
2021-04-13 45.05 45.59 44.85 45.22 0.3M
2021-04-12 45.02 45.20 44.68 45.04 0.2M
2021-04-09 44.80 44.99 44.01 44.79 2.1M
2021-04-08 44.20 45.24 42.81 44.94 1.3M
2021-04-07 46.83 46.83 45.91 46.20 0.2M
2021-04-06 46.93 47.00 46.06 46.80 0.3M
2021-04-05 45.06 47.76 44.87 46.60 0.7M
2021-04-01 44.47 45.09 43.62 45.04 0.2M
2021-03-31 43.47 44.69 43.47 44.06 0.3M
2021-03-30 42.94 43.97 42.66 43.71 0.3M
2021-03-29 44.25 44.70 43.13 43.31 0.3M
2021-03-26 43.50 44.33 43.23 44.27 0.4M
2021-03-25 41.88 42.04 41.06 41.80 0.3M
2021-03-24 43.33 43.78 41.81 41.82 0.2M
2021-03-23 44.19 44.53 42.79 42.91 0.2M
2021-03-22 43.97 44.71 43.89 44.27 0.2M
2021-03-19 42.76 44.17 42.76 43.86 0.9M
2021-03-18 44.35 44.58 42.99 43.07 0.3M
2021-03-17 44.51 45.15 43.81 44.82 0.2M
2021-03-16 45.11 45.29 44.54 44.61 0.2M
2021-03-15 45.24 45.60 45.00 45.40 0.2M
2021-03-12 45.55 45.61 44.94 45.45 0.2M
2021-03-11 44.94 45.76 44.75 45.54 0.2M
2021-03-10 44.44 44.94 43.49 44.85 0.2M
2021-03-09 44.42 45.19 44.09 44.23 0.2M
2021-03-08 43.61 44.06 42.97 43.72 0.2M
2021-03-05 43.04 43.74 42.14 43.62 0.3M
2021-03-04 42.30 43.08 41.67 42.32 0.4M
2021-03-03 42.97 43.14 42.13 42.19 0.3M
2021-03-02 43.65 43.66 42.86 42.87 0.2M
2021-03-01 42.96 43.80 42.22 43.61 0.3M
2021-02-26 44.17 44.17 42.45 42.54 0.4M
2021-02-25 45.47 45.78 43.88 43.98 0.3M
2021-02-24 44.36 45.48 44.04 45.40 0.4M
2021-02-23 43.99 44.72 42.93 44.62 0.4M
2021-02-22 44.64 45.08 44.15 44.29 0.4M
2021-02-19 44.92 45.82 44.51 44.98 0.4M
2021-02-18 43.94 45.19 43.44 44.92 0.4M
2021-02-17 43.77 44.28 42.67 44.15 0.3M
2021-02-16 43.65 43.90 43.36 43.81 0.3M
2021-02-12 43.22 43.79 42.96 43.40 0.3M
2021-02-11 43.21 43.88 42.89 43.23 0.4M
2021-02-10 43.10 43.45 42.63 43.09 0.3M
2021-02-09 42.91 43.40 42.45 43.10 0.3M
2021-02-08 42.82 42.89 42.08 42.79 0.2M
2021-02-05 42.58 42.85 42.05 42.36 0.2M
2021-02-04 41.68 42.33 41.49 42.27 0.2M
2021-02-03 40.54 41.57 40.02 41.48 0.3M
2021-02-02 40.81 40.91 40.24 40.54 0.3M
2021-02-01 40.36 40.81 39.91 40.39 0.2M
2021-01-29 41.05 41.17 40.07 40.18 0.4M
2021-01-28 42.83 42.94 41.01 41.14 0.4M
2021-01-27 42.35 43.21 41.83 42.45 0.4M
2021-01-26 43.00 43.58 42.53 43.07 0.3M
2021-01-25 42.43 42.86 41.84 42.81 0.3M
2021-01-22 41.58 42.14 41.03 41.97 0.3M
2021-01-21 41.95 42.05 41.24 41.65 0.4M
2021-01-20 42.94 43.33 41.67 41.85 0.5M
2021-01-19 44.20 44.32 42.22 42.61 0.8M
2021-01-15 47.24 47.97 43.76 44.14 1.1M
2021-01-14 47.95 49.23 47.64 48.81 0.7M
2021-01-13 47.82 47.82 47.13 47.47 0.3M
2021-01-12 48.25 48.74 47.21 47.70 0.3M
2021-01-11 47.16 47.89 46.79 47.37 0.3M
2021-01-08 47.18 48.00 46.90 47.31 0.2M
2021-01-07 47.17 47.44 46.72 47.24 0.2M
2021-01-06 45.06 47.55 44.80 47.16 0.5M
2021-01-05 44.74 45.31 43.37 44.93 0.2M
2021-01-04 45.34 45.48 43.73 44.49 0.3M