15,810$
Echtzeit-Aktienkurs PagerDuty
Bid:
Ask:
Aktienkurse zur PagerDuty Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 15,99 | 15,99 | 15,72 | 15,81 | 0,00% | 1.522.985,00 |
| 14.10.2025 | 15,86 | 16,23 | 15,71 | 15,81 | -1,86% | 1.829.168,00 |
| 13.10.2025 | 16,16 | 16,21 | 15,85 | 16,11 | -0,25% | 1.476.544,00 |
| 10.10.2025 | 16,33 | 16,44 | 15,76 | 16,15 | -1,22% | 3.862.269,00 |
| 09.10.2025 | 16,75 | 16,77 | 16,10 | 16,35 | 0,12% | 1.820.871,00 |
| 08.10.2025 | 15,68 | 16,56 | 15,61 | 16,33 | 4,41% | 2.697.656,00 |
| 07.10.2025 | 15,95 | 15,99 | 15,50 | 15,64 | -2,13% | 1.865.714,00 |
| 06.10.2025 | 16,13 | 16,21 | 15,77 | 15,98 | -2,98% | 1.737.523,00 |
| 02.10.2025 | 16,40 | 16,56 | 16,23 | 16,47 | 0,98% | 1.948.656,00 |
| 01.10.2025 | 16,39 | 16,84 | 16,14 | 16,31 | -1,27% | 1.543.182,00 |
| 30.09.2025 | 16,60 | 16,91 | 16,28 | 16,52 | -0,66% | 2.506.262,00 |
| 29.09.2025 | 16,28 | 16,72 | 16,07 | 16,63 | 3,10% | 1.859.661,00 |
| 26.09.2025 | 16,15 | 16,21 | 15,88 | 16,13 | -0,43% | 1.216.843,00 |
| 25.09.2025 | 16,00 | 16,24 | 15,84 | 16,20 | -0,18% | 1.290.824,00 |
| 24.09.2025 | 16,07 | 16,23 | 15,95 | 16,23 | 1,18% | 1.228.560,00 |
| 23.09.2025 | 16,26 | 16,38 | 15,96 | 16,04 | -1,53% | 1.832.086,00 |
| 22.09.2025 | 16,25 | 16,67 | 16,13 | 16,29 | -0,18% | 1.500.564,00 |
| 19.09.2025 | 16,30 | 16,56 | 16,23 | 16,32 | -0,67% | 2.712.446,00 |
| 18.09.2025 | 16,16 | 16,45 | 16,11 | 16,43 | 3,20% | 1.749.176,00 |
| 17.09.2025 | 16,01 | 16,40 | 15,82 | 15,92 | -0,19% | 1.494.996,00 |
| 16.09.2025 | 16,07 | 16,15 | 15,74 | 15,95 | -0,19% | 1.931.569,00 |
| 15.09.2025 | 16,49 | 16,66 | 15,91 | 15,98 | -2,80% | 1.611.550,00 |
| 12.09.2025 | 16,62 | 16,68 | 16,13 | 16,44 | -0,84% | 2.296.692,00 |
| 11.09.2025 | 16,11 | 16,63 | 15,99 | 16,58 | 4,02% | 1.822.303,00 |
| 10.09.2025 | 16,57 | 16,64 | 15,91 | 15,94 | -4,21% | 1.813.789,00 |
| 09.09.2025 | 17,17 | 17,29 | 16,47 | 16,64 | -3,09% | 3.005.845,00 |
| 08.09.2025 | 16,55 | 17,23 | 16,34 | 17,17 | 4,25% | 2.567.834,00 |
| 05.09.2025 | 16,57 | 16,83 | 16,18 | 16,47 | -0,60% | 2.388.749,00 |
| 04.09.2025 | 15,13 | 16,66 | 15,13 | 16,57 | 6,29% | 5.817.178,00 |
| 03.09.2025 | 15,92 | 16,09 | 14,40 | 15,59 | -3,29% | 5.843.178,00 |
| 02.09.2025 | 16,40 | 16,61 | 15,67 | 16,12 | -3,70% | 4.226.952,00 |
| 29.08.2025 | 17,14 | 17,19 | 16,65 | 16,74 | -1,06% | 1.538.155,00 |
| 28.08.2025 | 17,06 | 17,29 | 16,80 | 16,92 | -0,18% | 2.355.261,00 |
| 27.08.2025 | 16,29 | 16,99 | 16,25 | 16,95 | 4,76% | 2.301.039,00 |
| 26.08.2025 | 16,41 | 16,56 | 16,10 | 16,18 | -0,92% | 2.039.176,00 |
| 25.08.2025 | 16,84 | 16,87 | 16,30 | 16,33 | -2,33% | 1.343.973,00 |
| 22.08.2025 | 15,92 | 16,76 | 15,85 | 16,72 | 5,89% | 2.703.715,00 |
| 21.08.2025 | 15,81 | 15,93 | 15,50 | 15,79 | -1,50% | 1.893.719,00 |
| 20.08.2025 | 16,11 | 16,20 | 15,87 | 16,03 | -0,43% | 2.460.936,00 |
| 19.08.2025 | 16,20 | 16,24 | 15,71 | 16,10 | 0,75% | 2.888.732,00 |
| 18.08.2025 | 15,80 | 16,12 | 15,71 | 15,98 | 1,33% | 1.826.341,00 |
| 15.08.2025 | 15,60 | 15,89 | 15,54 | 15,77 | 1,87% | 2.143.777,00 |
| 14.08.2025 | 16,55 | 16,66 | 15,37 | 15,48 | -3,61% | 3.921.019,00 |
| 13.08.2025 | 15,78 | 16,49 | 15,57 | 16,06 | 4,29% | 5.308.165,00 |
| 12.08.2025 | 15,59 | 15,82 | 15,25 | 15,40 | -0,58% | 2.160.232,00 |
| 11.08.2025 | 15,60 | 15,97 | 15,45 | 15,49 | 0,19% | 1.851.805,00 |
| 08.08.2025 | 15,70 | 15,72 | 15,08 | 15,46 | -0,83% | 2.377.538,00 |
| 07.08.2025 | 16,39 | 16,49 | 15,05 | 15,59 | -3,77% | 1.763.545,00 |
| 06.08.2025 | 15,66 | 16,22 | 15,50 | 16,20 | 3,98% | 1.394.934,00 |
| 05.08.2025 | 16,00 | 16,00 | 15,51 | 15,58 | -0,76% | 1.079.312,00 |
| 04.08.2025 | 15,57 | 15,94 | 15,44 | 15,70 | 1,62% | 1.582.855,00 |
| 01.08.2025 | 15,90 | 16,10 | 15,37 | 15,45 | -4,16% | 2.510.253,00 |
| 31.07.2025 | 16,25 | 16,34 | 15,97 | 16,12 | -1,16% | 2.020.932,00 |
| 30.07.2025 | 16,49 | 16,57 | 16,17 | 16,31 | -0,61% | 1.696.571,00 |
| 29.07.2025 | 16,93 | 17,01 | 16,02 | 16,41 | -2,50% | 2.894.764,00 |
| 28.07.2025 | 17,02 | 17,45 | 16,53 | 16,83 | 7,06% | 5.404.871,00 |
| 25.07.2025 | 14,80 | 18,00 | 14,64 | 15,72 | 6,87% | 9.200.543,00 |
| 24.07.2025 | 14,67 | 14,80 | 14,44 | 14,71 | -0,34% | 1.217.279,00 |
| 23.07.2025 | 14,65 | 14,93 | 14,52 | 14,76 | 0,82% | 573.225,00 |
| 22.07.2025 | 14,67 | 14,90 | 14,59 | 14,64 | 0,14% | 836.390,00 |
| 21.07.2025 | 14,79 | 14,85 | 14,60 | 14,62 | 0,00% | 802.546,00 |
| 18.07.2025 | 14,73 | 14,73 | 14,45 | 14,62 | -0,20% | 927.556,00 |
| 17.07.2025 | 14,84 | 14,95 | 14,53 | 14,65 | -1,01% | 1.563.092,00 |
| 16.07.2025 | 14,73 | 14,93 | 14,55 | 14,80 | 1,16% | 1.670.890,00 |
| 15.07.2025 | 15,02 | 15,15 | 14,54 | 14,63 | -2,21% | 1.269.870,00 |
| 14.07.2025 | 14,86 | 15,07 | 14,63 | 14,96 | 0,61% | 1.424.198,00 |
| 11.07.2025 | 15,75 | 15,79 | 14,80 | 14,87 | -6,01% | 1.400.628,00 |
| 10.07.2025 | 15,92 | 16,00 | 15,55 | 15,82 | -0,88% | 1.913.172,00 |
| 09.07.2025 | 15,99 | 16,14 | 15,69 | 15,96 | -0,68% | 948.976,00 |
| 08.07.2025 | 15,74 | 16,17 | 15,71 | 16,07 | 2,10% | 1.505.392,00 |
| 07.07.2025 | 15,98 | 16,18 | 15,59 | 15,74 | -1,56% | 1.794.465,00 |
| 03.07.2025 | 15,84 | 16,12 | 15,73 | 15,99 | 1,72% | 1.265.761,00 |
| 02.07.2025 | 15,62 | 15,81 | 15,42 | 15,72 | 0,77% | 1.783.224,00 |
| 01.07.2025 | 15,22 | 15,67 | 15,09 | 15,60 | 2,09% | 1.864.179,00 |
| 30.06.2025 | 15,33 | 15,46 | 15,13 | 15,28 | 0,33% | 1.328.989,00 |
| 27.06.2025 | 14,82 | 15,26 | 14,77 | 15,23 | 2,21% | 2.016.413,00 |
| 26.06.2025 | 14,53 | 15,12 | 14,35 | 14,90 | 3,11% | 1.672.562,00 |
| 25.06.2025 | 14,39 | 14,61 | 14,28 | 14,45 | 0,56% | 1.436.469,00 |
| 24.06.2025 | 14,29 | 14,47 | 14,10 | 14,37 | 2,06% | 959.474,00 |
| 23.06.2025 | 13,91 | 14,10 | 13,70 | 14,08 | 1,15% | 1.463.883,00 |
| 20.06.2025 | 14,29 | 14,45 | 13,90 | 13,92 | -2,45% | 1.904.004,00 |
| 18.06.2025 | 14,52 | 14,66 | 14,20 | 14,27 | -1,72% | 2.558.903,00 |
| 17.06.2025 | 14,54 | 14,76 | 14,40 | 14,52 | -1,09% | 865.855,00 |
| 16.06.2025 | 14,38 | 14,78 | 14,31 | 14,68 | 2,09% | 1.697.272,00 |
| 13.06.2025 | 14,70 | 14,82 | 14,26 | 14,38 | -4,07% | 1.544.403,00 |
| 12.06.2025 | 15,13 | 15,31 | 14,92 | 14,99 | -1,51% | 945.494,00 |
| 11.06.2025 | 16,02 | 16,10 | 15,22 | 15,22 | -3,85% | 1.395.528,00 |
| 10.06.2025 | 16,07 | 16,30 | 15,78 | 15,83 | -1,49% | 1.324.054,00 |
| 09.06.2025 | 16,35 | 16,49 | 15,93 | 16,07 | -1,65% | 1.384.315,00 |
| 06.06.2025 | 15,75 | 16,38 | 15,40 | 16,34 | 6,24% | 2.649.227,00 |
| 05.06.2025 | 15,26 | 15,92 | 15,14 | 15,38 | 1,18% | 2.082.349,00 |
| 04.06.2025 | 14,91 | 15,29 | 14,87 | 15,20 | 1,88% | 1.503.167,00 |
| 03.06.2025 | 14,23 | 14,98 | 14,13 | 14,92 | 4,34% | 1.584.010,00 |
| 02.06.2025 | 14,30 | 14,54 | 14,03 | 14,30 | 0,28% | 1.748.278,00 |
| 30.05.2025 | 14,99 | 15,01 | 13,94 | 14,26 | -11,43% | 4.340.076,00 |
| 29.05.2025 | 16,14 | 16,19 | 15,76 | 16,10 | 0,63% | 1.992.807,00 |
| 28.05.2025 | 16,21 | 16,33 | 15,93 | 16,00 | -1,23% | 1.165.048,00 |
| 27.05.2025 | 16,20 | 16,25 | 16,06 | 16,20 | 1,76% | 856.960,00 |
| 23.05.2025 | 15,75 | 16,05 | 15,68 | 15,92 | -0,75% | 671.499,00 |
| 22.05.2025 | 15,79 | 16,16 | 15,72 | 16,04 | 1,84% | 655.874,00 |