16,030€
-4,18%
Echtzeit-Aktienkurs PagerDuty
Bid:
Ask:
Aktienkurse zur PagerDuty Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 16,75 | 17,19 | 16,03 | 16,03 | -4,21% | - |
| 05.09.2024 | 16,28 | 16,77 | 16,15 | 16,73 | 2,78% | - |
| 04.09.2024 | 14,43 | 16,61 | 13,97 | 16,28 | 12,63% | 158,00 |
| 03.09.2024 | 17,90 | 17,95 | 13,75 | 14,45 | -19,26% | - |
| 02.09.2024 | 17,91 | 17,91 | 17,83 | 17,90 | 0,22% | - |
| 30.08.2024 | 17,85 | 18,22 | 17,57 | 17,86 | 0,39% | - |
| 29.08.2024 | 17,50 | 18,02 | 17,48 | 17,79 | 1,95% | - |
| 28.08.2024 | 17,70 | 17,84 | 17,19 | 17,45 | -1,69% | - |
| 27.08.2024 | 18,05 | 18,11 | 17,62 | 17,75 | -1,66% | - |
| 26.08.2024 | 18,02 | 18,32 | 17,92 | 18,05 | 0,17% | - |
| 23.08.2024 | 17,06 | 18,05 | 17,04 | 18,02 | 5,44% | - |
| 22.08.2024 | 17,65 | 17,90 | 17,07 | 17,09 | -3,01% | - |
| 21.08.2024 | 17,37 | 17,67 | 17,32 | 17,62 | 1,44% | - |
| 20.08.2024 | 17,73 | 17,86 | 17,33 | 17,37 | -1,98% | - |
| 19.08.2024 | 17,42 | 17,74 | 17,35 | 17,72 | 1,84% | - |
| 16.08.2024 | 17,71 | 17,73 | 17,23 | 17,40 | -1,53% | - |
| 15.08.2024 | 17,12 | 17,86 | 17,09 | 17,67 | 2,94% | - |
| 14.08.2024 | 17,16 | 17,19 | 16,77 | 17,17 | 0,62% | - |
| 13.08.2024 | 16,54 | 17,11 | 16,50 | 17,06 | 3,14% | - |
| 12.08.2024 | 16,99 | 17,05 | 16,51 | 16,54 | -1,96% | - |
| 09.08.2024 | 16,98 | 17,16 | 16,78 | 16,87 | -0,62% | - |
| 08.08.2024 | 17,18 | 17,72 | 16,94 | 16,98 | -1,02% | - |
| 07.08.2024 | 16,83 | 17,83 | 16,83 | 17,15 | 1,84% | - |
| 06.08.2024 | 17,09 | 17,36 | 16,76 | 16,84 | -1,58% | - |
| 05.08.2024 | 17,83 | 17,83 | 16,47 | 17,11 | -3,82% | - |
| 02.08.2024 | 18,54 | 18,54 | 17,29 | 17,79 | -4,15% | - |
| 01.08.2024 | 19,38 | 19,53 | 18,42 | 18,56 | -3,98% | - |
| 31.07.2024 | 20,19 | 20,36 | 19,31 | 19,33 | -4,68% | 150,00 |
| 30.07.2024 | 19,85 | 20,36 | 19,83 | 20,28 | 2,32% | - |
| 29.07.2024 | 19,39 | 19,85 | 19,22 | 19,82 | 2,38% | - |
| 26.07.2024 | 19,33 | 19,79 | 19,04 | 19,36 | 0,36% | - |
| 25.07.2024 | 18,67 | 19,86 | 18,63 | 19,29 | 3,65% | - |
| 24.07.2024 | 19,21 | 19,56 | 18,61 | 18,61 | -3,37% | - |
| 23.07.2024 | 19,14 | 20,06 | 19,04 | 19,26 | 0,68% | - |
| 22.07.2024 | 18,48 | 19,17 | 18,36 | 19,13 | 3,50% | - |
| 19.07.2024 | 18,72 | 18,90 | 18,35 | 18,48 | -0,74% | - |
| 18.07.2024 | 19,82 | 20,12 | 18,54 | 18,62 | -5,78% | - |
| 17.07.2024 | 19,05 | 20,13 | 18,62 | 19,76 | 3,85% | - |
| 16.07.2024 | 18,93 | 19,30 | 18,72 | 19,03 | 0,58% | - |
| 15.07.2024 | 19,55 | 19,74 | 18,86 | 18,92 | -3,37% | - |
| 12.07.2024 | 19,32 | 19,70 | 19,23 | 19,58 | 1,35% | - |
| 11.07.2024 | 18,94 | 19,64 | 18,77 | 19,32 | 1,85% | - |
| 10.07.2024 | 19,40 | 19,63 | 18,64 | 18,97 | -1,91% | - |
| 09.07.2024 | 19,85 | 19,99 | 19,33 | 19,34 | -2,62% | - |
| 08.07.2024 | 20,12 | 20,22 | 19,70 | 19,86 | -1,14% | - |
| 05.07.2024 | 20,57 | 20,57 | 20,08 | 20,09 | -2,33% | - |
| 04.07.2024 | 20,54 | 20,62 | 20,49 | 20,57 | 0,59% | 155,00 |
| 03.07.2024 | 20,60 | 20,84 | 20,25 | 20,45 | -0,97% | 45,00 |
| 02.07.2024 | 21,19 | 21,60 | 20,60 | 20,65 | -2,73% | - |
| 01.07.2024 | 21,45 | 21,55 | 21,00 | 21,23 | -1,07% | - |
| 28.06.2024 | 20,87 | 21,61 | 20,87 | 21,46 | 0,94% | - |
| 27.06.2024 | 20,99 | 21,36 | 20,44 | 21,26 | 1,33% | - |
| 26.06.2024 | 20,50 | 21,07 | 20,34 | 20,98 | 2,79% | - |
| 25.06.2024 | 20,18 | 20,64 | 20,11 | 20,41 | 0,89% | - |
| 24.06.2024 | 20,02 | 20,37 | 19,77 | 20,23 | 1,15% | - |
| 21.06.2024 | 19,54 | 20,04 | 19,40 | 20,00 | 2,56% | - |
| 20.06.2024 | 19,35 | 20,09 | 19,35 | 19,50 | 0,78% | - |
| 19.06.2024 | 19,65 | 19,65 | 19,35 | 19,35 | -1,48% | - |
| 18.06.2024 | 20,05 | 20,10 | 19,61 | 19,64 | -1,70% | - |
| 17.06.2024 | 20,16 | 20,20 | 19,63 | 19,98 | -1,04% | 50,00 |
| 14.06.2024 | 19,54 | 20,31 | 19,44 | 20,19 | 3,22% | - |
| 13.06.2024 | 19,26 | 19,56 | 18,97 | 19,56 | 1,56% | 90,00 |
| 12.06.2024 | 18,95 | 20,41 | 18,85 | 19,26 | 2,23% | - |
| 11.06.2024 | 18,64 | 18,86 | 18,46 | 18,84 | 0,86% | - |
| 10.06.2024 | 18,25 | 18,74 | 18,04 | 18,68 | 2,41% | - |
| 07.06.2024 | 18,28 | 18,44 | 18,00 | 18,24 | 0,27% | - |
| 06.06.2024 | 17,87 | 18,27 | 17,81 | 18,19 | 1,73% | - |
| 05.06.2024 | 17,79 | 18,05 | 17,48 | 17,88 | 0,45% | - |
| 04.06.2024 | 17,42 | 17,80 | 17,27 | 17,80 | 2,65% | - |
| 03.06.2024 | 17,49 | 17,73 | 16,71 | 17,34 | -0,97% | - |
| 31.05.2024 | 17,40 | 19,56 | 17,09 | 17,51 | 0,49% | - |
| 30.05.2024 | 17,76 | 18,23 | 16,55 | 17,43 | -2,37% | - |
| 29.05.2024 | 18,14 | 18,15 | 17,68 | 17,85 | -1,50% | 60,00 |
| 28.05.2024 | 18,23 | 18,49 | 17,99 | 18,12 | -0,60% | - |
| 27.05.2024 | 18,22 | 18,23 | 18,18 | 18,23 | 0,00% | - |
| 24.05.2024 | 18,11 | 18,33 | 17,85 | 18,23 | 0,72% | - |
| 23.05.2024 | 18,43 | 18,64 | 17,89 | 18,10 | -1,75% | - |
| 22.05.2024 | 18,66 | 19,01 | 18,42 | 18,42 | -1,27% | - |
| 21.05.2024 | 19,26 | 19,26 | 18,51 | 18,66 | -2,86% | - |
| 20.05.2024 | 19,94 | 20,10 | 19,10 | 19,21 | -3,47% | - |
| 17.05.2024 | 19,42 | 19,98 | 19,08 | 19,90 | 3,06% | - |
| 16.05.2024 | 19,56 | 19,74 | 19,21 | 19,31 | -1,38% | - |
| 15.05.2024 | 19,12 | 19,75 | 19,10 | 19,58 | 2,19% | - |
| 14.05.2024 | 19,21 | 19,89 | 18,93 | 19,16 | -0,26% | - |
| 13.05.2024 | 18,53 | 19,35 | 18,48 | 19,21 | 4,06% | - |
| 10.05.2024 | 18,35 | 18,49 | 18,09 | 18,46 | 0,60% | - |
| 09.05.2024 | 18,16 | 18,48 | 18,12 | 18,35 | 0,71% | - |
| 08.05.2024 | 18,81 | 18,81 | 18,15 | 18,22 | -2,93% | - |
| 07.05.2024 | 19,29 | 19,34 | 18,68 | 18,77 | -2,70% | - |
| 06.05.2024 | 19,02 | 19,30 | 18,96 | 19,29 | 1,96% | - |
| 03.05.2024 | 19,11 | 19,58 | 18,65 | 18,92 | -0,53% | - |
| 02.05.2024 | 18,71 | 19,12 | 18,69 | 19,02 | 1,71% | - |
| 30.04.2024 | 19,31 | 19,34 | 18,67 | 18,70 | -3,06% | - |
| 29.04.2024 | 19,47 | 19,79 | 19,16 | 19,29 | -1,28% | - |
| 26.04.2024 | 18,84 | 19,56 | 18,79 | 19,54 | 3,88% | - |
| 25.04.2024 | 19,39 | 19,39 | 18,65 | 18,81 | -2,99% | - |
| 24.04.2024 | 19,87 | 19,88 | 19,27 | 19,39 | -1,32% | - |
| 23.04.2024 | 19,06 | 20,06 | 18,72 | 19,65 | 2,77% | - |
| 22.04.2024 | 19,29 | 19,56 | 18,71 | 19,12 | -1,34% | - |
| 19.04.2024 | 19,57 | 19,72 | 19,22 | 19,38 | -0,97% | - |