20,250€
-1,22%
Echtzeit-Aktienkurs PagerDuty Inc.
Bid:
Ask:
Aktienkurse zur PagerDuty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2023 | 20,50 | 20,60 | 19,94 | 20,28 | -1,10% | - |
| 04.12.2023 | 20,05 | 20,88 | 19,66 | 20,50 | 2,76% | - |
| 01.12.2023 | 21,30 | 21,68 | 19,13 | 19,95 | -6,99% | - |
| 30.11.2023 | 20,25 | 22,28 | 19,65 | 21,45 | 7,17% | - |
| 29.11.2023 | 19,62 | 20,53 | 19,62 | 20,02 | 1,60% | - |
| 28.11.2023 | 19,58 | 19,91 | 19,44 | 19,70 | 0,10% | - |
| 27.11.2023 | 19,91 | 19,95 | 19,56 | 19,68 | -1,11% | - |
| 24.11.2023 | 19,56 | 19,97 | 19,45 | 19,90 | 1,79% | - |
| 23.11.2023 | 19,54 | 19,59 | 19,51 | 19,55 | -0,15% | - |
| 22.11.2023 | 19,50 | 20,08 | 19,33 | 19,58 | 0,31% | - |
| 21.11.2023 | 20,25 | 20,25 | 19,48 | 19,52 | -3,44% | 100,00 |
| 20.11.2023 | 19,96 | 20,48 | 19,79 | 20,22 | 1,46% | - |
| 17.11.2023 | 19,93 | 20,02 | 19,48 | 19,93 | -0,05% | 450,00 |
| 16.11.2023 | 20,16 | 20,18 | 19,49 | 19,94 | -1,02% | - |
| 15.11.2023 | 20,04 | 20,63 | 20,02 | 20,14 | 0,12% | - |
| 14.11.2023 | 19,81 | 20,73 | 19,76 | 20,12 | 1,57% | - |
| 13.11.2023 | 20,25 | 20,43 | 19,48 | 19,81 | -2,44% | - |
| 10.11.2023 | 19,40 | 20,43 | 19,18 | 20,30 | 4,32% | 100,00 |
| 09.11.2023 | 19,77 | 20,20 | 19,40 | 19,46 | -1,57% | - |
| 08.11.2023 | 20,22 | 20,43 | 19,59 | 19,77 | -2,10% | - |
| 07.11.2023 | 19,82 | 20,78 | 19,75 | 20,20 | 2,15% | - |
| 06.11.2023 | 19,96 | 20,13 | 19,51 | 19,77 | -1,00% | - |
| 03.11.2023 | 19,24 | 20,08 | 19,14 | 19,97 | 3,79% | - |
| 02.11.2023 | 18,59 | 19,49 | 18,59 | 19,24 | 3,27% | 14,00 |
| 01.11.2023 | 19,07 | 19,12 | 18,23 | 18,63 | -2,41% | - |
| 31.10.2023 | 18,81 | 19,17 | 18,58 | 19,09 | 1,49% | - |
| 30.10.2023 | 18,59 | 19,11 | 18,53 | 18,81 | 1,29% | - |
| 27.10.2023 | 18,79 | 18,98 | 18,35 | 18,57 | -1,38% | - |
| 26.10.2023 | 18,89 | 19,48 | 18,60 | 18,83 | -0,42% | - |
| 25.10.2023 | 19,52 | 19,55 | 18,87 | 18,91 | -3,13% | - |
| 24.10.2023 | 18,49 | 19,55 | 18,47 | 19,52 | 5,80% | - |
| 23.10.2023 | 18,53 | 18,74 | 18,11 | 18,45 | -0,65% | - |
| 20.10.2023 | 19,20 | 19,27 | 18,51 | 18,57 | -3,18% | - |
| 19.10.2023 | 19,38 | 19,68 | 19,08 | 19,18 | -1,24% | - |
| 18.10.2023 | 19,62 | 19,77 | 19,29 | 19,42 | -1,72% | - |
| 17.10.2023 | 19,64 | 20,08 | 19,39 | 19,76 | 0,41% | - |
| 16.10.2023 | 19,60 | 20,33 | 19,45 | 19,68 | 0,61% | - |
| 13.10.2023 | 19,48 | 19,69 | 19,31 | 19,56 | 0,31% | - |
| 12.10.2023 | 19,77 | 19,93 | 19,25 | 19,50 | -0,41% | 26,00 |
| 11.10.2023 | 20,12 | 20,63 | 19,48 | 19,58 | -3,07% | - |
| 10.10.2023 | 19,48 | 20,53 | 18,64 | 20,20 | 3,70% | 8,00 |
| 09.10.2023 | 20,70 | 20,83 | 18,77 | 19,48 | -5,67% | - |
| 06.10.2023 | 20,16 | 20,78 | 19,83 | 20,65 | 2,43% | 2,00 |
| 05.10.2023 | 20,93 | 20,93 | 20,15 | 20,16 | -3,31% | - |
| 04.10.2023 | 20,65 | 20,93 | 20,33 | 20,85 | 0,72% | - |
| 03.10.2023 | 21,48 | 21,60 | 20,48 | 20,70 | -3,50% | - |
| 02.10.2023 | 21,25 | 21,60 | 21,05 | 21,45 | 0,94% | 30,00 |
| 29.09.2023 | 21,20 | 21,68 | 21,08 | 21,25 | 0,35% | - |
| 28.09.2023 | 20,95 | 21,33 | 20,55 | 21,18 | 1,07% | - |
| 27.09.2023 | 20,65 | 21,13 | 20,65 | 20,95 | 1,45% | - |
| 26.09.2023 | 21,13 | 21,28 | 20,48 | 20,65 | -2,36% | - |
| 25.09.2023 | 21,35 | 21,60 | 20,98 | 21,15 | -2,31% | - |
| 22.09.2023 | 20,98 | 21,65 | 20,98 | 21,65 | 2,36% | - |
| 21.09.2023 | 21,88 | 22,00 | 21,03 | 21,15 | -3,97% | - |
| 20.09.2023 | 22,05 | 22,38 | 21,88 | 22,03 | -0,45% | - |
| 19.09.2023 | 22,18 | 22,30 | 21,75 | 22,13 | -0,67% | 24,00 |
| 18.09.2023 | 22,28 | 22,43 | 21,65 | 22,28 | 1,48% | - |
| 14.09.2023 | 21,78 | 22,10 | 21,55 | 21,95 | 0,57% | - |
| 13.09.2023 | 22,23 | 22,23 | 21,75 | 21,83 | -1,24% | 11,00 |
| 12.09.2023 | 22,23 | 22,45 | 21,95 | 22,10 | -0,34% | 113,00 |
| 11.09.2023 | 21,88 | 22,28 | 21,75 | 22,18 | 1,37% | 30,00 |
| 08.09.2023 | 21,88 | 22,23 | 21,73 | 21,88 | -0,23% | 13,00 |
| 07.09.2023 | 22,38 | 22,40 | 21,80 | 21,93 | -2,01% | - |
| 06.09.2023 | 22,33 | 22,50 | 22,13 | 22,38 | 0,22% | - |
| 05.09.2023 | 21,98 | 22,58 | 21,78 | 22,33 | 1,59% | - |
| 04.09.2023 | 22,03 | 22,08 | 21,98 | 21,98 | -0,34% | - |
| 01.09.2023 | 22,60 | 22,80 | 20,55 | 22,05 | -2,43% | 64,00 |
| 31.08.2023 | 23,50 | 24,20 | 22,30 | 22,60 | -3,83% | - |
| 30.08.2023 | 23,13 | 23,55 | 22,70 | 23,50 | 1,84% | - |
| 29.08.2023 | 22,68 | 23,48 | 22,53 | 23,08 | 1,88% | 75,00 |
| 28.08.2023 | 22,38 | 23,10 | 22,35 | 22,65 | 2,37% | - |
| 25.08.2023 | 22,38 | 22,63 | 22,08 | 22,13 | -1,34% | - |
| 24.08.2023 | 22,88 | 23,35 | 22,23 | 22,43 | -2,18% | 4,00 |
| 23.08.2023 | 22,23 | 23,05 | 22,03 | 22,93 | 2,92% | - |
| 22.08.2023 | 21,90 | 22,33 | 21,75 | 22,28 | 1,83% | - |
| 21.08.2023 | 21,63 | 22,03 | 21,28 | 21,88 | 0,23% | - |
| 18.08.2023 | 21,53 | 22,08 | 21,23 | 21,83 | 1,28% | - |
| 17.08.2023 | 21,83 | 22,05 | 21,28 | 21,55 | -2,16% | - |
| 16.08.2023 | 21,98 | 22,38 | 21,70 | 22,03 | 0,00% | - |
| 15.08.2023 | 22,23 | 22,28 | 21,78 | 22,03 | -0,90% | - |
| 14.08.2023 | 21,93 | 22,30 | 21,70 | 22,23 | 1,60% | 122,00 |
| 11.08.2023 | 21,73 | 22,03 | 21,55 | 21,88 | 0,69% | - |
| 10.08.2023 | 21,45 | 22,08 | 21,30 | 21,73 | 0,70% | - |
| 09.08.2023 | 21,93 | 22,08 | 21,38 | 21,58 | -1,93% | - |
| 08.08.2023 | 22,43 | 22,50 | 21,58 | 22,00 | -1,90% | - |
| 07.08.2023 | 22,63 | 22,95 | 21,98 | 22,43 | -1,21% | - |
| 04.08.2023 | 22,30 | 23,23 | 22,10 | 22,70 | 1,91% | 230,00 |
| 03.08.2023 | 22,10 | 22,43 | 21,88 | 22,28 | 0,68% | - |
| 02.08.2023 | 23,03 | 23,03 | 21,88 | 22,13 | -4,12% | - |
| 01.08.2023 | 23,45 | 23,70 | 22,98 | 23,08 | -2,02% | 196,00 |
| 31.07.2023 | 22,53 | 23,63 | 22,53 | 23,55 | 4,55% | 46,00 |
| 28.07.2023 | 22,48 | 23,25 | 22,15 | 22,53 | -0,11% | - |
| 27.07.2023 | 22,68 | 23,40 | 22,33 | 22,55 | -0,55% | - |
| 26.07.2023 | 22,08 | 22,73 | 21,73 | 22,68 | 2,72% | - |
| 25.07.2023 | 21,55 | 22,28 | 21,50 | 22,08 | 2,56% | 150,00 |
| 24.07.2023 | 21,75 | 22,05 | 21,43 | 21,53 | -0,92% | - |
| 21.07.2023 | 21,68 | 22,15 | 21,68 | 21,73 | 0,23% | - |
| 20.07.2023 | 22,10 | 22,15 | 21,38 | 21,68 | -2,03% | 10,00 |
| 19.07.2023 | 21,55 | 22,28 | 21,48 | 22,13 | 2,43% | - |
| 18.07.2023 | 21,60 | 21,70 | 21,30 | 21,60 | -0,12% | - |