17,318€
-0,43%
Echtzeit-Aktienkurs PagerDuty Inc.
Bid:
Ask:
Aktienkurse zur PagerDuty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 17,61 | 17,61 | 17,40 | 17,40 | 0,04% | 490,00 |
| 20.02.2025 | 17,68 | 17,75 | 17,14 | 17,39 | -2,18% | - |
| 19.02.2025 | 18,48 | 18,48 | 17,78 | 17,78 | -2,20% | 873,00 |
| 18.02.2025 | 18,18 | 18,18 | 18,18 | 18,18 | -1,56% | 400,00 |
| 17.02.2025 | 18,42 | 18,47 | 18,40 | 18,47 | 0,31% | - |
| 14.02.2025 | 18,41 | 18,41 | 18,41 | 18,41 | -1,13% | 10,00 |
| 13.02.2025 | 18,30 | 18,62 | 18,30 | 18,62 | 2,25% | 264,00 |
| 12.02.2025 | 18,21 | 18,21 | 18,21 | 18,21 | 0,50% | 70,00 |
| 11.02.2025 | 18,12 | 18,12 | 18,12 | 18,12 | -3,62% | 264,00 |
| 10.02.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 2,90% | 337,00 |
| 07.02.2025 | 18,27 | 18,27 | 18,27 | 18,27 | -0,08% | 300,00 |
| 06.02.2025 | 18,50 | 18,60 | 18,28 | 18,29 | -0,67% | - |
| 05.02.2025 | 18,10 | 18,44 | 17,91 | 18,41 | 1,33% | - |
| 04.02.2025 | 18,19 | 18,33 | 17,86 | 18,17 | 1,94% | - |
| 03.02.2025 | 17,66 | 17,82 | 17,66 | 17,82 | -1,05% | 109,00 |
| 31.01.2025 | 18,01 | 18,01 | 18,01 | 18,01 | 1,04% | 150,00 |
| 30.01.2025 | 17,83 | 17,83 | 17,83 | 17,83 | -4,22% | 30,00 |
| 29.01.2025 | 18,86 | 19,09 | 18,39 | 18,61 | -2,92% | - |
| 28.01.2025 | 18,56 | 19,17 | 18,56 | 19,17 | 12,47% | 59,00 |
| 27.01.2025 | 17,49 | 17,49 | 17,05 | 17,05 | -5,31% | 103,00 |
| 24.01.2025 | 17,84 | 18,09 | 17,65 | 18,00 | 1,35% | - |
| 23.01.2025 | 17,76 | 17,76 | 17,76 | 17,76 | -0,34% | 70,00 |
| 22.01.2025 | 17,96 | 18,10 | 17,74 | 17,82 | -0,74% | - |
| 21.01.2025 | 17,60 | 18,05 | 17,60 | 17,95 | 1,89% | - |
| 20.01.2025 | 17,76 | 17,77 | 17,61 | 17,62 | -1,07% | - |
| 17.01.2025 | 17,81 | 17,81 | 17,81 | 17,81 | -1,60% | 450,00 |
| 16.01.2025 | 17,87 | 18,13 | 17,65 | 18,10 | 1,32% | - |
| 15.01.2025 | 17,81 | 18,59 | 17,79 | 17,87 | 0,44% | - |
| 14.01.2025 | 17,37 | 17,88 | 17,31 | 17,79 | 2,60% | - |
| 13.01.2025 | 17,21 | 17,45 | 16,89 | 17,34 | 0,86% | - |
| 10.01.2025 | 17,03 | 17,26 | 16,59 | 17,19 | 2,29% | - |
| 09.01.2025 | 16,97 | 16,97 | 16,81 | 16,81 | 0,87% | 306,00 |
| 08.01.2025 | 16,66 | 16,66 | 16,66 | 16,66 | -1,54% | 1.000,00 |
| 07.01.2025 | 17,27 | 17,47 | 16,73 | 16,92 | -2,14% | - |
| 06.01.2025 | 17,54 | 17,54 | 17,29 | 17,29 | -2,08% | 373,00 |
| 03.01.2025 | 17,55 | 17,75 | 17,24 | 17,66 | -0,58% | - |
| 02.01.2025 | 17,92 | 17,92 | 17,76 | 17,76 | 4,84% | 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% | - |