17,400€
2,72%
Echtzeit-Aktienkurs PagerDuty Inc.
Bid:
Ask:
Aktienkurse zur PagerDuty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 17,65 | 18,06 | 17,35 | 17,39 | 2,64% | 269,00 |
| 30.12.2024 | 16,87 | 16,94 | 16,87 | 16,94 | -2,39% | 7,00 |
| 27.12.2024 | 17,70 | 17,70 | 17,36 | 17,36 | -3,18% | 334,00 |
| 23.12.2024 | 17,94 | 17,94 | 17,93 | 17,93 | 0,87% | 250,00 |
| 20.12.2024 | 17,67 | 17,77 | 17,67 | 17,77 | -2,12% | 210,00 |
| 19.12.2024 | 18,16 | 18,16 | 18,16 | 18,16 | -2,68% | 17,00 |
| 18.12.2024 | 18,66 | 18,66 | 18,66 | 18,66 | -1,19% | 105,00 |
| 17.12.2024 | 18,88 | 18,88 | 18,88 | 18,88 | -4,16% | 800,00 |
| 16.12.2024 | 19,03 | 19,70 | 19,03 | 19,70 | 3,49% | 357,00 |
| 13.12.2024 | 18,93 | 19,04 | 18,93 | 19,04 | -0,55% | 500,00 |
| 12.12.2024 | 19,19 | 19,19 | 19,14 | 19,14 | 2,35% | 70,00 |
| 11.12.2024 | 18,71 | 18,71 | 18,70 | 18,70 | -3,23% | 447,00 |
| 10.12.2024 | 19,65 | 20,01 | 19,15 | 19,33 | -4,00% | - |
| 09.12.2024 | 20,34 | 20,34 | 20,13 | 20,13 | 0,65% | 138,00 |
| 06.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,19% | 200,00 |
| 05.12.2024 | 20,50 | 20,50 | 20,24 | 20,24 | -0,44% | 70,00 |
| 04.12.2024 | 20,45 | 20,45 | 20,21 | 20,33 | 1,04% | 340,00 |
| 03.12.2024 | 20,24 | 20,24 | 20,12 | 20,12 | -2,80% | 34,00 |
| 02.12.2024 | 20,56 | 20,70 | 20,56 | 20,70 | 3,60% | 80,00 |
| 29.11.2024 | 20,16 | 20,16 | 19,98 | 19,98 | 0,14% | 199,00 |
| 28.11.2024 | 19,95 | 19,97 | 19,92 | 19,95 | 0,77% | - |
| 27.11.2024 | 20,10 | 20,10 | 19,20 | 19,80 | -0,25% | 1.080,00 |
| 26.11.2024 | 19,50 | 19,87 | 19,50 | 19,85 | 0,00% | 1.194,00 |
| 25.11.2024 | 20,24 | 20,24 | 19,80 | 19,85 | -0,05% | 39,00 |
| 22.11.2024 | 18,96 | 19,99 | 18,93 | 19,86 | 4,83% | - |
| 21.11.2024 | 17,86 | 18,99 | 17,83 | 18,95 | 7,03% | - |
| 20.11.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 1,84% | 50,00 |
| 19.11.2024 | 17,38 | 17,38 | 17,38 | 17,38 | -0,30% | 481,00 |
| 18.11.2024 | 17,71 | 17,86 | 17,31 | 17,43 | -2,39% | - |
| 15.11.2024 | 17,86 | 17,86 | 17,86 | 17,86 | -4,11% | 25,00 |
| 14.11.2024 | 18,97 | 19,11 | 18,60 | 18,63 | -1,91% | - |
| 13.11.2024 | 18,53 | 19,41 | 18,48 | 18,99 | 0,76% | - |
| 12.11.2024 | 19,10 | 19,10 | 18,85 | 18,85 | -1,70% | 309,00 |
| 11.11.2024 | 18,40 | 19,17 | 18,40 | 19,17 | 3,23% | 430,00 |
| 08.11.2024 | 18,79 | 18,91 | 18,44 | 18,57 | 1,36% | - |
| 07.11.2024 | 18,66 | 18,66 | 18,32 | 18,32 | -0,33% | 70,00 |
| 06.11.2024 | 18,33 | 18,38 | 18,33 | 18,38 | 5,77% | 200,00 |
| 05.11.2024 | 16,95 | 17,40 | 16,81 | 17,38 | 3,31% | - |
| 04.11.2024 | 16,82 | 16,82 | 16,82 | 16,82 | 0,81% | 179,00 |
| 01.11.2024 | 16,69 | 16,69 | 16,69 | 16,69 | 0,30% | 100,00 |
| 31.10.2024 | 16,91 | 17,14 | 16,61 | 16,64 | -1,48% | - |
| 30.10.2024 | 16,89 | 16,89 | 16,89 | 16,89 | -1,29% | 50,00 |
| 29.10.2024 | 17,11 | 17,11 | 17,11 | 17,11 | 3,45% | 174,00 |
| 28.10.2024 | 16,54 | 16,54 | 16,54 | 16,54 | -0,53% | 35,00 |
| 25.10.2024 | 16,55 | 16,87 | 16,55 | 16,62 | -0,67% | - |
| 24.10.2024 | 16,46 | 16,74 | 16,44 | 16,74 | -1,56% | 51,00 |
| 23.10.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,70% | 8,00 |
| 22.10.2024 | 17,35 | 17,39 | 16,88 | 16,88 | -1,59% | - |
| 21.10.2024 | 17,45 | 17,45 | 17,16 | 17,16 | -1,12% | 125,00 |
| 18.10.2024 | 17,44 | 17,44 | 17,35 | 17,35 | 0,16% | 151,00 |
| 17.10.2024 | 17,03 | 17,36 | 17,01 | 17,32 | 1,42% | - |
| 16.10.2024 | 17,08 | 17,08 | 17,08 | 17,08 | -0,32% | 110,00 |
| 15.10.2024 | 17,15 | 17,25 | 16,92 | 17,14 | 1,54% | - |
| 14.10.2024 | 16,55 | 16,88 | 16,55 | 16,88 | 2,86% | 51,00 |
| 11.10.2024 | 16,41 | 16,41 | 16,41 | 16,41 | -1,06% | 1,00 |
| 10.10.2024 | 16,51 | 16,65 | 16,15 | 16,58 | -1,31% | - |
| 09.10.2024 | 16,43 | 16,80 | 16,43 | 16,80 | 3,51% | 290,00 |
| 08.10.2024 | 16,23 | 16,23 | 16,23 | 16,23 | 0,56% | 22,00 |
| 07.10.2024 | 16,14 | 16,14 | 16,14 | 16,14 | -0,92% | 90,00 |
| 04.10.2024 | 16,29 | 16,29 | 16,29 | 16,29 | 2,05% | 36,00 |
| 03.10.2024 | 16,27 | 16,27 | 15,72 | 15,96 | -1,89% | - |
| 02.10.2024 | 15,95 | 16,43 | 15,91 | 16,27 | 1,81% | - |
| 01.10.2024 | 16,64 | 16,75 | 15,91 | 15,98 | -4,23% | - |
| 30.09.2024 | 16,55 | 16,76 | 16,43 | 16,69 | 1,49% | - |
| 27.09.2024 | 16,44 | 16,44 | 16,44 | 16,44 | 1,34% | 124,00 |
| 26.09.2024 | 16,00 | 16,27 | 15,87 | 16,22 | 1,55% | - |
| 25.09.2024 | 15,99 | 16,37 | 15,93 | 15,98 | -3,42% | - |
| 24.09.2024 | 16,54 | 16,54 | 16,54 | 16,54 | 0,98% | 14,00 |
| 23.09.2024 | 16,21 | 16,69 | 16,16 | 16,38 | 1,64% | - |
| 20.09.2024 | 16,12 | 16,12 | 16,12 | 16,12 | -1,13% | 25,00 |
| 19.09.2024 | 15,85 | 16,64 | 15,81 | 16,30 | 3,34% | - |
| 18.09.2024 | 15,91 | 16,17 | 15,62 | 15,77 | 0,62% | - |
| 17.09.2024 | 15,67 | 15,68 | 15,67 | 15,68 | -3,15% | 11,00 |
| 16.09.2024 | 16,19 | 16,19 | 16,19 | 16,19 | 0,76% | 1,00 |
| 13.09.2024 | 15,70 | 16,28 | 15,70 | 16,06 | 2,33% | - |
| 12.09.2024 | 16,06 | 16,14 | 15,69 | 15,70 | -2,32% | - |
| 11.09.2024 | 15,94 | 16,17 | 15,72 | 16,07 | -0,14% | - |
| 10.09.2024 | 16,07 | 16,24 | 15,74 | 16,09 | -0,06% | - |
| 09.09.2024 | 16,10 | 16,33 | 15,94 | 16,10 | 0,22% | - |
| 06.09.2024 | 16,75 | 17,16 | 16,04 | 16,07 | -2,09% | - |
| 05.09.2024 | 16,41 | 16,41 | 16,41 | 16,41 | 0,27% | 7,00 |
| 04.09.2024 | 14,21 | 16,37 | 14,21 | 16,37 | -6,49% | 169,00 |
| 03.09.2024 | 17,97 | 17,97 | 17,50 | 17,50 | -2,11% | 146,00 |
| 02.09.2024 | 17,90 | 17,90 | 17,83 | 17,88 | -0,08% | - |
| 30.08.2024 | 17,87 | 18,22 | 17,58 | 17,89 | 0,42% | - |
| 29.08.2024 | 17,52 | 18,02 | 17,52 | 17,82 | 2,09% | - |
| 28.08.2024 | 17,77 | 17,81 | 17,19 | 17,45 | -1,63% | - |
| 27.08.2024 | 18,03 | 18,11 | 17,62 | 17,74 | -1,58% | - |
| 26.08.2024 | 18,03 | 18,31 | 17,92 | 18,03 | 0,00% | - |
| 23.08.2024 | 17,07 | 18,03 | 17,07 | 18,03 | 5,58% | - |
| 22.08.2024 | 17,66 | 17,81 | 17,08 | 17,08 | -3,05% | - |
| 21.08.2024 | 17,41 | 17,68 | 17,26 | 17,61 | -0,55% | - |
| 20.08.2024 | 17,71 | 17,71 | 17,71 | 17,71 | -0,13% | 224,00 |
| 19.08.2024 | 17,39 | 17,73 | 17,36 | 17,73 | 1,33% | - |
| 16.08.2024 | 17,30 | 17,50 | 17,30 | 17,50 | -0,98% | 662,00 |
| 15.08.2024 | 17,13 | 17,81 | 17,11 | 17,67 | 3,17% | - |
| 14.08.2024 | 17,13 | 17,19 | 16,77 | 17,13 | 4,20% | - |
| 13.08.2024 | 16,40 | 16,44 | 16,40 | 16,44 | -0,57% | 331,00 |
| 12.08.2024 | 16,85 | 17,08 | 16,51 | 16,54 | -2,01% | - |
| 09.08.2024 | 16,98 | 17,17 | 16,78 | 16,88 | -0,82% | - |