57,050$
-0,78%
Echtzeit-Aktienkurs Pegasystems Inc.
Bid:
Ask:
Aktienkurse zur Pegasystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 57,37 | 58,32 | 56,41 | 57,05 | -0,78% | 1.280.116,00 |
| 30.09.2025 | 58,61 | 58,70 | 57,05 | 57,50 | -1,86% | 1.057.468,00 |
| 29.09.2025 | 59,21 | 59,53 | 58,42 | 58,59 | -0,12% | 846.662,00 |
| 26.09.2025 | 58,29 | 58,84 | 57,75 | 58,66 | 0,63% | 933.255,00 |
| 25.09.2025 | 59,29 | 59,29 | 57,68 | 58,29 | -3,14% | 758.167,00 |
| 24.09.2025 | 60,60 | 61,00 | 59,62 | 60,18 | -0,30% | 1.294.894,00 |
| 23.09.2025 | 60,32 | 60,80 | 59,76 | 60,36 | 0,63% | 854.264,00 |
| 22.09.2025 | 59,37 | 60,22 | 58,60 | 59,98 | 0,50% | 922.129,00 |
| 19.09.2025 | 59,72 | 60,20 | 58,99 | 59,68 | -0,02% | 5.048.751,00 |
| 18.09.2025 | 59,49 | 60,46 | 58,87 | 59,69 | 2,00% | 1.256.253,00 |
| 17.09.2025 | 58,28 | 58,93 | 57,68 | 58,52 | 0,83% | 1.023.082,00 |
| 16.09.2025 | 59,40 | 59,44 | 57,78 | 58,04 | -2,01% | 1.481.908,00 |
| 15.09.2025 | 58,26 | 59,36 | 58,00 | 59,23 | 2,00% | 1.451.595,00 |
| 12.09.2025 | 58,38 | 58,85 | 57,58 | 58,07 | -0,02% | 1.451.858,00 |
| 11.09.2025 | 56,96 | 58,39 | 56,66 | 58,08 | 2,89% | 1.245.392,00 |
| 10.09.2025 | 57,13 | 57,75 | 55,84 | 56,45 | -0,98% | 1.100.560,00 |
| 09.09.2025 | 57,58 | 57,93 | 56,67 | 57,01 | -0,85% | 941.178,00 |
| 08.09.2025 | 55,87 | 57,71 | 55,78 | 57,50 | 3,58% | 1.694.340,00 |
| 05.09.2025 | 54,11 | 55,54 | 53,92 | 55,51 | 3,16% | 1.327.505,00 |
| 04.09.2025 | 53,66 | 53,90 | 52,26 | 53,81 | -0,11% | 1.003.730,00 |
| 03.09.2025 | 53,44 | 54,25 | 52,82 | 53,87 | 0,32% | 1.129.786,00 |
| 02.09.2025 | 52,95 | 54,25 | 52,74 | 53,70 | -0,94% | 921.064,00 |
| 29.08.2025 | 53,74 | 54,25 | 53,36 | 54,21 | 1,12% | 943.513,00 |
| 28.08.2025 | 53,08 | 53,82 | 53,06 | 53,61 | 1,38% | 1.025.135,00 |
| 27.08.2025 | 52,48 | 53,27 | 52,37 | 52,88 | 1,09% | 1.050.239,00 |
| 26.08.2025 | 52,89 | 53,22 | 52,18 | 52,31 | -0,97% | 913.204,00 |
| 25.08.2025 | 52,61 | 53,46 | 52,51 | 52,82 | -0,21% | 878.930,00 |
| 22.08.2025 | 51,06 | 53,05 | 50,78 | 52,93 | 3,54% | 1.106.542,00 |
| 21.08.2025 | 51,42 | 51,50 | 50,39 | 51,12 | -1,35% | 945.659,00 |
| 20.08.2025 | 52,04 | 52,27 | 51,27 | 51,82 | -0,92% | 876.424,00 |
| 19.08.2025 | 53,26 | 53,75 | 51,94 | 52,30 | -1,77% | 907.197,00 |
| 18.08.2025 | 52,61 | 53,48 | 52,61 | 53,24 | 1,10% | 1.031.871,00 |
| 15.08.2025 | 52,01 | 53,18 | 51,94 | 52,66 | 1,43% | 1.118.285,00 |
| 14.08.2025 | 52,31 | 52,90 | 51,83 | 51,92 | -1,83% | 945.134,00 |
| 13.08.2025 | 51,01 | 52,96 | 50,75 | 52,89 | 3,79% | 1.253.396,00 |
| 12.08.2025 | 50,13 | 51,21 | 49,32 | 50,96 | 2,45% | 1.903.516,00 |
| 11.08.2025 | 51,00 | 51,69 | 49,55 | 49,74 | -2,89% | 2.636.827,00 |
| 08.08.2025 | 54,01 | 54,26 | 50,73 | 51,22 | -4,76% | 2.765.943,00 |
| 07.08.2025 | 58,09 | 58,83 | 52,57 | 53,78 | -6,71% | 2.566.986,00 |
| 06.08.2025 | 57,55 | 57,83 | 56,84 | 57,65 | 0,96% | 1.040.197,00 |
| 05.08.2025 | 58,88 | 58,88 | 56,94 | 57,10 | -2,38% | 1.298.488,00 |
| 04.08.2025 | 57,89 | 58,71 | 57,63 | 58,49 | 1,90% | 987.662,00 |
| 01.08.2025 | 58,00 | 58,54 | 56,80 | 57,40 | -2,23% | 1.528.586,00 |
| 31.07.2025 | 60,23 | 60,27 | 58,58 | 58,71 | -1,81% | 1.402.546,00 |
| 30.07.2025 | 60,26 | 60,96 | 59,41 | 59,79 | -0,99% | 1.369.003,00 |
| 29.07.2025 | 59,96 | 60,56 | 58,74 | 60,39 | 0,73% | 2.117.762,00 |
| 28.07.2025 | 59,16 | 60,26 | 58,46 | 59,95 | 1,90% | 1.950.732,00 |
| 25.07.2025 | 58,00 | 58,91 | 57,08 | 58,83 | 1,29% | 2.315.633,00 |
| 24.07.2025 | 58,47 | 59,85 | 57,18 | 58,08 | 0,12% | 3.334.257,00 |
| 23.07.2025 | 51,24 | 58,04 | 49,50 | 58,01 | 13,92% | 5.032.886,00 |
| 22.07.2025 | 51,55 | 52,26 | 50,92 | 50,92 | -0,82% | 3.146.158,00 |
| 21.07.2025 | 52,50 | 52,76 | 51,17 | 51,34 | -1,67% | 2.707.092,00 |
| 18.07.2025 | 51,15 | 52,50 | 50,87 | 52,21 | 2,55% | 2.355.512,00 |
| 17.07.2025 | 50,40 | 51,86 | 50,36 | 50,91 | 1,19% | 2.686.255,00 |
| 16.07.2025 | 50,15 | 50,61 | 49,37 | 50,31 | 0,66% | 1.209.164,00 |
| 15.07.2025 | 50,43 | 51,18 | 49,93 | 49,98 | -0,89% | 1.244.504,00 |
| 14.07.2025 | 49,75 | 51,24 | 49,16 | 50,43 | 1,27% | 1.826.934,00 |
| 11.07.2025 | 51,43 | 51,64 | 49,69 | 49,80 | -3,51% | 1.201.898,00 |
| 10.07.2025 | 53,20 | 53,22 | 50,97 | 51,61 | -3,60% | 1.588.541,00 |
| 09.07.2025 | 54,58 | 54,58 | 53,05 | 53,54 | -0,72% | 1.090.812,00 |
| 08.07.2025 | 54,84 | 55,28 | 53,61 | 53,93 | -1,37% | 1.436.250,00 |
| 07.07.2025 | 53,84 | 54,97 | 53,35 | 54,68 | 1,20% | 1.710.019,00 |
| 03.07.2025 | 53,00 | 54,44 | 52,57 | 54,03 | 2,60% | 1.164.940,00 |
| 02.07.2025 | 52,50 | 52,89 | 52,16 | 52,66 | 0,30% | 1.407.359,00 |
| 01.07.2025 | 53,82 | 53,95 | 51,79 | 52,50 | -3,01% | 1.819.000,00 |
| 30.06.2025 | 54,27 | 55,00 | 53,19 | 54,13 | 1,52% | 2.106.323,00 |
| 27.06.2025 | 52,55 | 53,56 | 52,51 | 53,32 | 2,15% | 3.524.921,00 |
| 26.06.2025 | 50,94 | 52,32 | 50,44 | 52,20 | 3,22% | 1.774.928,00 |
| 25.06.2025 | 51,90 | 52,47 | 50,37 | 50,57 | -2,02% | 1.636.232,00 |
| 24.06.2025 | 50,57 | 51,95 | 50,26 | 51,61 | 3,32% | 1.593.879,00 |
| 23.06.2025 | 49,51 | 50,44 | 48,30 | 49,95 | 0,70% | 1.587.706,00 |
| 20.06.2025 | 50,46 | 50,85 | 49,12 | 49,61 | -1,84% | 3.544.490,00 |
| 18.06.2025 | 50,45 | 50,75 | 50,03 | 50,54 | 0,40% | 1.118.886,00 |
| 17.06.2025 | 50,00 | 51,04 | 49,76 | 50,33 | 0,56% | 1.481.546,00 |
| 16.06.2025 | 49,68 | 50,51 | 49,64 | 50,05 | 1,27% | 1.665.248,00 |
| 13.06.2025 | 49,69 | 49,93 | 48,95 | 49,42 | -2,34% | 1.326.444,00 |
| 12.06.2025 | 50,78 | 51,33 | 50,47 | 50,61 | -0,41% | 1.310.334,00 |
| 11.06.2025 | 50,50 | 51,17 | 50,21 | 50,82 | 0,30% | 1.198.482,00 |
| 10.06.2025 | 51,03 | 51,16 | 50,26 | 50,67 | -0,70% | 1.252.404,00 |
| 09.06.2025 | 51,24 | 51,40 | 50,62 | 51,02 | -0,41% | 1.172.424,00 |
| 06.06.2025 | 51,25 | 51,65 | 50,73 | 51,23 | 0,61% | 1.659.972,00 |
| 05.06.2025 | 50,79 | 51,54 | 50,56 | 50,92 | 0,42% | 1.601.374,00 |
| 04.06.2025 | 50,11 | 50,75 | 49,81 | 50,71 | 1,39% | 1.484.308,00 |
| 03.06.2025 | 48,88 | 50,68 | 48,78 | 50,01 | 3,16% | 2.623.382,00 |
| 02.06.2025 | 48,74 | 49,05 | 47,99 | 48,48 | -1,21% | 1.417.832,00 |
| 30.05.2025 | 48,18 | 49,21 | 47,67 | 49,08 | 1,80% | 2.339.682,00 |
| 29.05.2025 | 48,44 | 48,61 | 47,54 | 48,21 | 0,06% | 1.816.220,00 |
| 28.05.2025 | 47,95 | 48,65 | 47,78 | 48,18 | 0,27% | 1.446.168,00 |
| 27.05.2025 | 48,79 | 48,88 | 47,81 | 48,05 | 0,05% | 2.158.554,00 |
| 23.05.2025 | 48,94 | 49,55 | 47,95 | 48,02 | -3,39% | 1.623.624,00 |
| 22.05.2025 | 49,67 | 50,25 | 49,16 | 49,71 | -0,16% | 1.988.030,00 |
| 21.05.2025 | 50,94 | 51,56 | 49,65 | 49,79 | -3,60% | 15.356.636,00 |
| 20.05.2025 | 52,50 | 52,75 | 50,81 | 51,65 | 4,93% | 6.199.422,00 |
| 19.05.2025 | 48,86 | 49,40 | 48,71 | 49,22 | -0,54% | 755.768,00 |
| 16.05.2025 | 49,36 | 49,67 | 48,95 | 49,49 | 0,25% | 1.001.210,00 |
| 15.05.2025 | 48,91 | 49,61 | 48,44 | 49,36 | 0,91% | 1.297.118,00 |
| 14.05.2025 | 48,86 | 49,76 | 48,73 | 48,92 | -0,36% | 1.473.178,00 |
| 13.05.2025 | 48,14 | 49,22 | 48,12 | 49,09 | 1,97% | 1.321.592,00 |
| 12.05.2025 | 48,26 | 48,85 | 47,50 | 48,14 | 3,45% | 2.423.542,00 |
| 09.05.2025 | 47,19 | 47,50 | 46,21 | 46,54 | -0,95% | 1.190.186,00 |