Progress Software Corp
WKN: 884284 / ISIN: US7433121008Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 19.09.24 | 58,37 | 58,37 | 57,49 | 57,65 | 71802 |
| 18.09.24 | 58,21 | 58,31 | 57,22 | 57,52 | 99491 |
| 17.09.24 | 58,54 | 58,59 | 58,13 | 58,14 | 95079 |
| 16.09.24 | 58,29 | 58,56 | 57,91 | 58,16 | 89750 |
| 13.09.24 | 57,48 | 58,34 | 57,38 | 57,99 | 112133 |
| 12.09.24 | 57,50 | 57,50 | 57,01 | 57,24 | 47417 |
| 11.09.24 | 57,34 | 57,66 | 56,54 | 57,20 | 132522 |
| 10.09.24 | 56,54 | 57,71 | 56,54 | 57,62 | 146193 |
| 09.09.24 | 57,65 | 57,65 | 55,28 | 56,18 | 114808 |
| 06.09.24 | 57,85 | 58,02 | 57,56 | 57,65 | 72890 |
| 05.09.24 | 58,18 | 58,18 | 57,09 | 57,70 | 78290 |
| 04.09.24 | 57,87 | 58,39 | 57,69 | 58,18 | 103793 |
| 03.09.24 | 57,94 | 58,83 | 57,94 | 58,18 | 65649 |
| 30.08.24 | 58,26 | 58,52 | 57,92 | 58,15 | 161216 |
| 29.08.24 | 58,26 | 58,75 | 58,12 | 58,26 | 115638 |
| 28.08.24 | 57,85 | 58,15 | 57,69 | 57,82 | 86516 |
| 27.08.24 | 57,29 | 58,30 | 57,10 | 57,85 | 133129 |
| 26.08.24 | 58,00 | 58,08 | 57,31 | 57,41 | 62522 |
| 23.08.24 | 56,84 | 57,80 | 56,82 | 57,80 | 123750 |
| 22.08.24 | 57,35 | 57,35 | 56,65 | 56,69 | 46021 |
| 21.08.24 | 57,21 | 57,58 | 56,98 | 57,41 | 102314 |
| 20.08.24 | 56,53 | 56,90 | 56,35 | 56,85 | 84111 |
| 19.08.24 | 56,78 | 57,12 | 56,54 | 56,68 | 65662 |
| 16.08.24 | 56,51 | 56,85 | 56,51 | 56,66 | 79836 |
| 15.08.24 | 56,85 | 57,10 | 56,47 | 56,69 | 106891 |
