19,400€
0,52%
Echtzeit-Aktienkurs PagerDuty
Bid:
Ask:
Aktienkurse zur PagerDuty Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.04.2024 | 19,72 | 19,72 | 19,72 | 19,72 | 0,54% | 1,00 |
| 17.04.2024 | 19,34 | 19,62 | 19,34 | 19,62 | 0,10% | 90,00 |
| 16.04.2024 | 19,91 | 19,91 | 19,60 | 19,60 | -2,03% | 101,00 |
| 15.04.2024 | 20,90 | 20,90 | 20,00 | 20,00 | -3,92% | 325,00 |
| 12.04.2024 | 21,31 | 21,44 | 20,72 | 20,82 | -2,30% | - |
| 11.04.2024 | 20,79 | 21,37 | 20,70 | 21,31 | 2,30% | - |
| 10.04.2024 | 21,36 | 21,41 | 20,49 | 20,83 | -2,44% | - |
| 09.04.2024 | 20,77 | 21,56 | 20,69 | 21,35 | 1,93% | - |
| 08.04.2024 | 20,94 | 20,94 | 20,94 | 20,94 | 0,96% | 5,00 |
| 05.04.2024 | 20,43 | 20,74 | 19,90 | 20,74 | 1,67% | - |
| 04.04.2024 | 20,68 | 21,24 | 20,12 | 20,40 | -0,83% | - |
| 03.04.2024 | 19,83 | 20,57 | 19,83 | 20,57 | 2,03% | 346,00 |
| 02.04.2024 | 20,16 | 20,16 | 20,16 | 20,16 | -4,23% | 20,00 |
| 28.03.2024 | 20,25 | 21,05 | 20,25 | 21,05 | 2,68% | 1.088,00 |
| 27.03.2024 | 20,30 | 20,50 | 20,30 | 20,50 | 0,24% | 80,00 |
| 26.03.2024 | 20,15 | 20,45 | 20,15 | 20,45 | -1,45% | 123,00 |
| 25.03.2024 | 20,75 | 20,75 | 20,75 | 20,75 | 0,24% | 25,00 |
| 22.03.2024 | 20,85 | 20,85 | 20,70 | 20,70 | -3,27% | 250,00 |
| 21.03.2024 | 20,85 | 21,40 | 20,85 | 21,40 | 4,65% | 18,00 |
| 20.03.2024 | 20,40 | 20,45 | 20,40 | 20,45 | 1,24% | 56,00 |
| 19.03.2024 | 20,50 | 20,50 | 20,20 | 20,20 | 1,00% | 120,00 |
| 18.03.2024 | 19,40 | 20,45 | 19,40 | 20,00 | 3,52% | 506,00 |
| 15.03.2024 | 19,52 | 19,52 | 18,54 | 19,32 | 0,94% | 503,00 |
| 14.03.2024 | 21,30 | 21,45 | 18,74 | 19,14 | -10,35% | 775,00 |
| 13.03.2024 | 21,60 | 21,60 | 21,35 | 21,35 | -1,16% | 250,00 |
| 12.03.2024 | 21,70 | 21,70 | 21,60 | 21,60 | -3,14% | 355,00 |
| 11.03.2024 | 22,30 | 22,30 | 22,30 | 22,30 | -0,78% | 45,00 |
| 08.03.2024 | 22,25 | 22,93 | 22,15 | 22,48 | 5,76% | - |
| 07.03.2024 | 21,65 | 21,65 | 21,25 | 21,25 | -0,70% | 33,00 |
| 06.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,82% | 30,00 |