32,355€
-0,61%
Echtzeit-Aktienkurs Pegasystems Inc.
Bid:
Ask:
Aktienkurse zur Pegasystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 32,68 | 32,70 | 32,68 | 32,70 | 0,45% | 273,00 |
| 15.09.2026 | 33,41 | 33,64 | 32,52 | 32,56 | -2,86% | 3.276,00 |
| 14.09.2026 | 31,18 | 33,63 | 31,18 | 33,52 | 7,16% | 20,00 |
| 11.09.2026 | 30,82 | 31,47 | 30,65 | 31,28 | 1,56% | - |
| 10.09.2026 | 30,21 | 30,95 | 29,74 | 30,80 | 2,09% | 10,00 |
| 09.09.2026 | 30,69 | 31,13 | 29,85 | 30,17 | -2,09% | - |
| 08.09.2026 | 31,95 | 32,06 | 29,95 | 30,81 | -4,24% | 421,00 |
| 07.09.2026 | 32,23 | 32,28 | 32,11 | 32,18 | 0,17% | - |
| 04.09.2026 | 32,57 | 32,68 | 31,29 | 32,12 | -1,02% | 500,00 |
| 03.09.2026 | 32,18 | 33,47 | 32,14 | 32,45 | 0,64% | 390,00 |
| 02.09.2026 | 31,76 | 32,28 | 31,31 | 32,25 | 1,75% | - |
| 01.09.2026 | 31,79 | 32,17 | 30,98 | 31,69 | 0,22% | 360,00 |
| 31.08.2026 | 31,14 | 31,81 | 30,62 | 31,62 | 1,14% | 690,00 |
| 28.08.2026 | 30,73 | 31,48 | 30,71 | 31,27 | 1,64% | 587,00 |
| 27.08.2026 | 29,18 | 30,97 | 29,17 | 30,76 | 5,92% | 648,00 |
| 26.08.2026 | 29,01 | 29,42 | 28,74 | 29,04 | 0,10% | 500,00 |
| 25.08.2026 | 29,52 | 29,70 | 28,82 | 29,01 | -1,46% | 400,00 |
| 24.08.2026 | 28,53 | 29,64 | 28,49 | 29,44 | 2,31% | 2.716,00 |
| 21.08.2026 | 28,74 | 29,13 | 28,32 | 28,78 | -0,14% | 24,00 |
| 20.08.2026 | 28,66 | 29,17 | 28,51 | 28,82 | -0,62% | 140,00 |
| 19.08.2026 | 27,95 | 29,25 | 27,75 | 29,00 | -8,52% | 4.195,00 |
| 05.05.2026 | 31,51 | 32,05 | 30,42 | 31,70 | 0,80% | 2.555,00 |
| 04.05.2026 | 31,10 | 32,12 | 30,74 | 31,44 | 0,91% | 1.139,00 |
| 30.04.2026 | 30,50 | 31,33 | 29,94 | 31,16 | 2,06% | 223,00 |
| 29.04.2026 | 30,91 | 30,91 | 29,82 | 30,53 | -0,58% | 74,00 |
| 28.04.2026 | 31,40 | 32,43 | 30,68 | 30,71 | -1,99% | 438,00 |
| 27.04.2026 | 31,94 | 32,17 | 30,72 | 31,33 | -1,69% | 454,00 |
| 24.04.2026 | 30,49 | 31,88 | 30,26 | 31,87 | 5,56% | 1.291,00 |
| 23.04.2026 | 31,59 | 32,75 | 29,37 | 30,19 | -5,52% | 3.787,00 |
| 22.04.2026 | 34,70 | 35,50 | 31,76 | 31,95 | -7,62% | 2.273,00 |
| 21.04.2026 | 37,37 | 37,75 | 32,95 | 34,59 | -6,93% | 1.653,00 |
| 20.04.2026 | 36,88 | 37,88 | 36,42 | 37,17 | 0,32% | 507,00 |
| 17.04.2026 | 36,72 | 37,80 | 36,66 | 37,05 | 0,84% | 56,00 |
| 16.04.2026 | 36,33 | 37,86 | 36,30 | 36,74 | 1,42% | - |
| 15.04.2026 | 34,93 | 36,56 | 34,85 | 36,22 | 3,57% | 14,00 |
| 14.04.2026 | 35,37 | 36,31 | 34,80 | 34,97 | -1,05% | 1.916,00 |
| 13.04.2026 | 33,37 | 35,67 | 33,31 | 35,34 | 5,26% | - |
| 10.04.2026 | 34,12 | 34,20 | 32,71 | 33,58 | -0,94% | 42,00 |
| 09.04.2026 | 35,23 | 35,26 | 33,20 | 33,90 | -4,03% | 453,00 |
| 08.04.2026 | 37,46 | 37,87 | 35,25 | 35,32 | -3,32% | 34,00 |
| 07.04.2026 | 36,78 | 37,29 | 36,36 | 36,54 | -0,94% | 132,00 |
| 02.04.2026 | 36,05 | 37,68 | 35,58 | 36,88 | 1,04% | 558,00 |
| 01.04.2026 | 36,97 | 37,53 | 36,28 | 36,50 | -1,08% | 267,00 |
| 31.03.2026 | 36,43 | 37,10 | 35,80 | 36,90 | 1,93% | 593,00 |
| 30.03.2026 | 35,16 | 36,48 | 34,89 | 36,20 | 3,71% | 335,00 |
| 27.03.2026 | 36,70 | 36,72 | 34,49 | 34,91 | -4,60% | 283,00 |
| 26.03.2026 | 35,70 | 37,07 | 35,40 | 36,59 | 1,93% | 2.000,00 |
| 25.03.2026 | 36,30 | 37,27 | 35,14 | 35,90 | -1,58% | 225,00 |
| 24.03.2026 | 38,30 | 38,39 | 35,51 | 36,48 | -4,38% | 301,00 |
| 23.03.2026 | 37,08 | 38,64 | 37,07 | 38,15 | 1,13% | 3.216,00 |
| 20.03.2026 | 37,44 | 38,15 | 36,20 | 37,72 | 1,02% | 240,00 |
| 19.03.2026 | 37,50 | 38,51 | 36,96 | 37,34 | -0,39% | 284,00 |
| 18.03.2026 | 36,90 | 37,90 | 36,52 | 37,49 | 2,00% | 170,00 |
| 17.03.2026 | 37,12 | 38,85 | 36,74 | 36,75 | -1,36% | - |
| 16.03.2026 | 37,39 | 38,05 | 37,04 | 37,26 | 0,44% | - |
| 13.03.2026 | 36,88 | 37,33 | 35,87 | 37,09 | 0,49% | 464,00 |
| 12.03.2026 | 37,44 | 38,14 | 35,62 | 36,91 | -1,78% | 6.620,00 |
| 11.03.2026 | 38,49 | 39,49 | 37,39 | 37,58 | -2,44% | 440,00 |
| 10.03.2026 | 39,63 | 39,79 | 38,21 | 38,52 | -2,83% | 20.874,00 |
| 09.03.2026 | 40,11 | 40,58 | 38,97 | 39,64 | -2,48% | 528,00 |
| 06.03.2026 | 40,78 | 41,23 | 39,94 | 40,65 | -0,05% | 192,00 |
| 05.03.2026 | 40,40 | 41,68 | 40,26 | 40,67 | 0,53% | 777,00 |
| 04.03.2026 | 38,39 | 41,26 | 38,34 | 40,46 | 4,63% | 2.460,00 |
| 03.03.2026 | 37,80 | 39,62 | 37,40 | 38,66 | 1,39% | 78,00 |
| 02.03.2026 | 36,60 | 38,43 | 36,30 | 38,13 | 3,20% | 137,00 |
| 27.02.2026 | 38,30 | 38,37 | 36,48 | 36,95 | -3,27% | 200,00 |
| 26.02.2026 | 36,40 | 38,48 | 36,40 | 38,20 | 4,31% | 161,00 |
| 25.02.2026 | 36,67 | 37,24 | 35,66 | 36,62 | -0,31% | 16,00 |
| 24.02.2026 | 35,73 | 37,84 | 35,52 | 36,73 | 3,09% | 80,00 |
| 23.02.2026 | 37,97 | 38,32 | 35,14 | 35,63 | -7,45% | 1.373,00 |
| 20.02.2026 | 38,20 | 39,01 | 37,62 | 38,50 | 1,37% | 960,00 |
| 19.02.2026 | 37,98 | 38,15 | 37,09 | 37,98 | 0,22% | 4.760,00 |
| 18.02.2026 | 37,67 | 38,30 | 37,53 | 37,90 | 1,05% | 112,00 |
| 17.02.2026 | 36,90 | 38,40 | 36,30 | 37,50 | 1,63% | 21,00 |
| 16.02.2026 | 36,90 | 37,10 | 36,70 | 36,90 | 0,00% | 1.309,00 |
| 13.02.2026 | 34,00 | 37,20 | 34,00 | 36,90 | 7,89% | 9.691,00 |
| 12.02.2026 | 33,00 | 35,70 | 32,50 | 34,20 | 7,21% | 3.663,00 |
| 11.02.2026 | 34,20 | 34,70 | 30,20 | 31,90 | -5,90% | 364,00 |
| 10.02.2026 | 35,00 | 37,60 | 31,90 | 33,90 | -3,42% | 328,00 |
| 09.02.2026 | 34,40 | 35,60 | 33,20 | 35,10 | 3,24% | 304,00 |
| 06.02.2026 | 32,20 | 34,10 | 32,10 | 34,00 | 5,59% | 416,00 |
| 05.02.2026 | 33,20 | 34,00 | 32,20 | 32,20 | -3,59% | 440,00 |
| 04.02.2026 | 33,60 | 34,40 | 31,80 | 33,40 | -0,89% | - |
| 03.02.2026 | 37,10 | 37,30 | 32,80 | 33,70 | -8,92% | 405,00 |
| 02.02.2026 | 36,30 | 37,90 | 36,10 | 37,00 | 0,54% | 2,00 |
| 30.01.2026 | 37,30 | 37,80 | 36,60 | 36,80 | -1,08% | 648,00 |
| 29.01.2026 | 41,30 | 41,50 | 36,40 | 37,20 | -10,14% | 803,00 |
| 28.01.2026 | 41,70 | 42,50 | 41,00 | 41,40 | 0,00% | 179,00 |
| 27.01.2026 | 43,20 | 43,70 | 41,10 | 41,40 | -3,04% | 397,00 |
| 26.01.2026 | 42,40 | 43,20 | 42,10 | 42,70 | 0,47% | 1.000,00 |
| 23.01.2026 | 42,70 | 43,50 | 42,40 | 42,50 | -0,47% | 915,00 |
| 22.01.2026 | 41,10 | 42,80 | 41,00 | 42,70 | 3,89% | 1.204,00 |
| 21.01.2026 | 43,50 | 44,10 | 40,40 | 41,10 | -5,73% | 2.570,00 |
| 20.01.2026 | 43,90 | 44,40 | 42,90 | 43,60 | -0,23% | 287,00 |
| 19.01.2026 | 44,40 | 44,40 | 43,40 | 43,70 | -2,67% | 1.770,00 |
| 16.01.2026 | 46,10 | 47,00 | 44,20 | 44,90 | -1,54% | 569,00 |
| 15.01.2026 | 48,30 | 48,80 | 45,60 | 45,60 | -5,39% | 518,00 |
| 14.01.2026 | 49,40 | 49,60 | 47,40 | 48,20 | -2,43% | 296,00 |
| 13.01.2026 | 49,80 | 51,00 | 49,00 | 49,40 | -1,00% | 420,00 |
| 12.01.2026 | 49,30 | 51,00 | 48,70 | 49,90 | 0,40% | 442,00 |