16,048€
-2,21%
Echtzeit-Aktienkurs PagerDuty
Bid:
Ask:
Aktienkurse zur PagerDuty Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.08.2024 | 17,26 | 17,26 | 17,01 | 17,02 | -0,86% | 200,00 |
| 07.08.2024 | 16,98 | 17,81 | 16,91 | 17,16 | 1,96% | - |
| 06.08.2024 | 17,26 | 17,40 | 16,76 | 16,83 | -3,51% | - |
| 05.08.2024 | 16,97 | 17,45 | 16,97 | 17,45 | -0,14% | 277,00 |
| 02.08.2024 | 18,56 | 18,56 | 17,47 | 17,47 | -8,53% | 184,00 |
| 01.08.2024 | 19,23 | 19,33 | 19,10 | 19,10 | -1,15% | 586,00 |
| 31.07.2024 | 20,19 | 20,36 | 19,31 | 19,32 | -4,82% | - |
| 30.07.2024 | 19,86 | 20,35 | 19,83 | 20,30 | 2,41% | - |
| 29.07.2024 | 19,46 | 19,83 | 19,24 | 19,82 | 2,23% | - |
| 26.07.2024 | 19,37 | 19,54 | 19,04 | 19,39 | 0,47% | - |
| 25.07.2024 | 18,71 | 19,86 | 18,63 | 19,30 | -0,80% | - |
| 24.07.2024 | 19,35 | 19,46 | 19,35 | 19,46 | 1,17% | 118,00 |
| 23.07.2024 | 19,12 | 20,06 | 19,04 | 19,23 | 1,58% | - |
| 22.07.2024 | 18,93 | 18,93 | 18,93 | 18,93 | 2,99% | 10,00 |
| 19.07.2024 | 18,38 | 18,38 | 18,38 | 18,38 | -1,18% | 47,00 |
| 18.07.2024 | 19,45 | 19,45 | 18,60 | 18,60 | -4,37% | 353,00 |
| 17.07.2024 | 19,45 | 19,45 | 19,45 | 19,45 | 2,50% | 420,00 |
| 16.07.2024 | 18,87 | 18,98 | 18,87 | 18,98 | -4,36% | 236,00 |
| 15.07.2024 | 19,84 | 19,84 | 19,84 | 19,84 | 2,51% | 1,00 |
| 12.07.2024 | 19,36 | 19,36 | 19,36 | 19,36 | -1,22% | 35,00 |
| 11.07.2024 | 19,09 | 19,60 | 19,09 | 19,60 | 4,26% | 215,00 |
| 10.07.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -3,86% | 430,00 |
| 09.07.2024 | 19,55 | 19,55 | 19,55 | 19,55 | -1,73% | 744,00 |
| 08.07.2024 | 20,28 | 20,29 | 19,90 | 19,90 | -2,04% | 449,00 |
| 05.07.2024 | 20,68 | 20,68 | 20,31 | 20,31 | -1,36% | 306,00 |
| 04.07.2024 | 20,59 | 20,59 | 20,59 | 20,59 | -0,05% | 245,00 |
| 03.07.2024 | 20,79 | 20,79 | 20,60 | 20,60 | -1,10% | 162,00 |
| 02.07.2024 | 21,38 | 21,60 | 20,83 | 20,83 | -1,37% | 574,00 |
| 01.07.2024 | 21,12 | 21,12 | 21,12 | 21,12 | -1,31% | 38,00 |
| 28.06.2024 | 21,05 | 21,40 | 21,05 | 21,40 | 1,42% | 180,00 |
| 27.06.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 1,05% | 100,00 |
| 26.06.2024 | 20,41 | 20,88 | 20,41 | 20,88 | 1,70% | 57,00 |
| 25.06.2024 | 20,53 | 20,53 | 20,53 | 20,53 | 1,43% | 71,00 |
| 24.06.2024 | 19,99 | 20,36 | 19,76 | 20,24 | 3,21% | - |
| 21.06.2024 | 19,61 | 19,61 | 19,61 | 19,61 | 0,72% | 113,00 |
| 20.06.2024 | 19,67 | 19,67 | 19,47 | 19,47 | 1,59% | 42,00 |
| 19.06.2024 | 19,46 | 19,46 | 19,17 | 19,17 | -2,39% | 320,00 |
| 18.06.2024 | 19,97 | 20,22 | 19,61 | 19,64 | -1,63% | - |
| 17.06.2024 | 20,16 | 20,20 | 19,61 | 19,96 | -0,89% | - |
| 14.06.2024 | 20,14 | 20,14 | 20,14 | 20,14 | 2,81% | 357,00 |
| 13.06.2024 | 19,59 | 19,59 | 19,59 | 19,59 | 0,46% | 72,00 |
| 12.06.2024 | 19,05 | 19,69 | 19,05 | 19,50 | 6,12% | 133,00 |
| 11.06.2024 | 18,44 | 18,74 | 18,38 | 18,38 | 0,25% | 508,00 |
| 10.06.2024 | 18,52 | 18,52 | 18,12 | 18,33 | -0,19% | 211,00 |
| 07.06.2024 | 18,37 | 18,37 | 18,37 | 18,37 | 1,38% | 6,00 |
| 06.06.2024 | 17,67 | 18,12 | 17,67 | 18,12 | 1,37% | 68,00 |
| 05.06.2024 | 17,68 | 17,87 | 17,68 | 17,87 | 0,41% | 110,00 |
| 04.06.2024 | 17,31 | 17,80 | 17,24 | 17,80 | 0,10% | - |
| 03.06.2024 | 17,78 | 17,78 | 17,78 | 17,78 | 1,61% | 200,00 |
| 31.05.2024 | 17,95 | 19,51 | 17,09 | 17,50 | 2,96% | - |
| 30.05.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -5,03% | 300,00 |
| 29.05.2024 | 17,75 | 17,90 | 17,75 | 17,90 | -1,13% | 135,00 |
| 28.05.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,66% | 166,00 |
| 27.05.2024 | 18,22 | 18,23 | 18,18 | 18,22 | -0,10% | - |
| 24.05.2024 | 18,14 | 18,33 | 17,85 | 18,24 | -0,69% | - |
| 23.05.2024 | 18,37 | 18,37 | 18,37 | 18,37 | -0,41% | 25,00 |
| 22.05.2024 | 18,64 | 19,01 | 18,43 | 18,44 | -1,13% | - |
| 21.05.2024 | 19,23 | 19,23 | 18,50 | 18,65 | -4,31% | - |
| 20.05.2024 | 19,49 | 19,49 | 19,49 | 19,49 | 0,72% | 20,00 |
| 17.05.2024 | 19,35 | 19,35 | 19,35 | 19,35 | 0,26% | 50,00 |
| 16.05.2024 | 19,58 | 19,73 | 19,21 | 19,30 | -1,46% | - |
| 15.05.2024 | 19,29 | 19,59 | 19,29 | 19,59 | 2,27% | 56,00 |
| 14.05.2024 | 19,15 | 19,15 | 19,15 | 19,15 | -0,18% | 20,00 |
| 13.05.2024 | 18,51 | 19,35 | 18,48 | 19,19 | 3,15% | - |
| 10.05.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 3,39% | 29,00 |
| 09.05.2024 | 17,99 | 17,99 | 17,99 | 17,99 | -1,69% | 1,00 |
| 08.05.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -2,66% | 120,00 |
| 07.05.2024 | 19,51 | 19,51 | 18,80 | 18,80 | -2,51% | 276,00 |
| 06.05.2024 | 18,96 | 19,30 | 18,96 | 19,29 | 2,23% | - |
| 03.05.2024 | 18,86 | 18,87 | 18,86 | 18,87 | -0,87% | 42,00 |
| 02.05.2024 | 18,84 | 19,12 | 18,69 | 19,03 | 1,82% | - |
| 30.04.2024 | 19,32 | 19,34 | 18,67 | 18,69 | -3,14% | - |
| 29.04.2024 | 19,48 | 19,79 | 19,16 | 19,30 | -1,15% | - |
| 26.04.2024 | 18,96 | 19,56 | 18,80 | 19,52 | 3,91% | - |
| 25.04.2024 | 18,87 | 19,22 | 18,65 | 18,79 | -3,20% | - |
| 24.04.2024 | 19,70 | 19,88 | 19,27 | 19,41 | -1,41% | - |
| 23.04.2024 | 19,07 | 20,06 | 18,73 | 19,68 | 0,45% | - |
| 22.04.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | 22,00 |
| 19.04.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -0,13% | 50,00 |