67,710$
-4,22%
Echtzeit-Aktienkurs Pegasystems Inc.
Bid:
Ask:
Aktienkurse zur Pegasystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 69,00 | 70,00 | 65,99 | 67,71 | -4,22% | 739.943,00 |
| 09.04.2025 | 62,33 | 71,21 | 62,11 | 70,69 | 13,23% | 986.474,00 |
| 08.04.2025 | 66,24 | 66,40 | 61,33 | 62,43 | -1,20% | 1.281.943,00 |
| 07.04.2025 | 60,65 | 66,13 | 59,67 | 63,19 | -0,17% | 1.538.838,00 |
| 04.04.2025 | 66,09 | 66,66 | 62,45 | 63,30 | -7,27% | 1.525.373,00 |
| 03.04.2025 | 68,16 | 69,36 | 67,05 | 68,26 | -5,44% | 1.016.197,00 |
| 02.04.2025 | 69,01 | 72,92 | 68,87 | 72,19 | 2,30% | 654.081,00 |
| 01.04.2025 | 69,49 | 70,66 | 68,94 | 70,57 | 1,51% | 1.401.331,00 |
| 31.03.2025 | 67,89 | 69,66 | 67,03 | 69,52 | 0,00% | 823.431,00 |
| 28.03.2025 | 72,00 | 72,32 | 69,02 | 69,52 | -4,14% | 1.063.434,00 |
| 27.03.2025 | 74,24 | 74,24 | 72,38 | 72,52 | -2,59% | 609.774,00 |
| 26.03.2025 | 75,61 | 75,75 | 73,91 | 74,45 | -1,74% | 499.366,00 |
| 25.03.2025 | 76,13 | 76,68 | 75,65 | 75,77 | 0,26% | 382.886,00 |
| 24.03.2025 | 74,24 | 75,69 | 73,67 | 75,57 | 3,68% | 510.923,00 |
| 21.03.2025 | 71,12 | 73,02 | 70,44 | 72,89 | 1,31% | 757.807,00 |
| 20.03.2025 | 72,39 | 73,50 | 71,46 | 71,95 | -0,98% | 855.702,00 |
| 19.03.2025 | 72,07 | 73,31 | 71,72 | 72,66 | 2,01% | 1.451.379,00 |
| 18.03.2025 | 72,03 | 72,35 | 70,85 | 71,23 | -1,82% | 672.751,00 |
| 17.03.2025 | 71,55 | 73,70 | 71,53 | 72,55 | 0,78% | 847.452,00 |
| 14.03.2025 | 69,33 | 72,41 | 69,21 | 71,99 | 5,65% | 1.204.552,00 |
| 13.03.2025 | 72,17 | 72,29 | 67,60 | 68,14 | -6,45% | 1.324.149,00 |
| 12.03.2025 | 72,73 | 73,30 | 71,51 | 72,84 | 2,84% | 778.828,00 |
| 11.03.2025 | 70,71 | 72,12 | 69,75 | 70,83 | 0,58% | 907.812,00 |
| 10.03.2025 | 74,26 | 74,50 | 70,10 | 70,42 | -7,32% | 1.063.554,00 |
| 07.03.2025 | 76,45 | 78,45 | 74,61 | 75,98 | -1,14% | 1.246.435,00 |
| 06.03.2025 | 78,04 | 79,61 | 76,75 | 76,86 | -3,11% | 679.609,00 |
| 05.03.2025 | 77,73 | 79,84 | 76,84 | 79,33 | 2,19% | 807.652,00 |
| 04.03.2025 | 75,65 | 78,71 | 74,76 | 77,63 | 0,82% | 744.365,00 |
| 03.03.2025 | 78,45 | 79,26 | 76,53 | 77,00 | -1,92% | 782.674,00 |
| 28.02.2025 | 76,01 | 78,58 | 75,82 | 78,51 | 2,80% | 1.023.528,00 |
| 27.02.2025 | 79,18 | 79,50 | 76,22 | 76,37 | -3,17% | 746.412,00 |
| 26.02.2025 | 78,95 | 80,55 | 78,31 | 78,87 | 0,63% | 503.854,00 |
| 25.02.2025 | 78,00 | 78,72 | 75,72 | 78,38 | 0,27% | 886.990,00 |
| 24.02.2025 | 78,41 | 78,91 | 76,25 | 78,17 | 0,36% | 1.030.287,00 |
| 21.02.2025 | 80,87 | 81,62 | 77,75 | 77,89 | -4,43% | 894.767,00 |
| 20.02.2025 | 83,76 | 84,71 | 81,42 | 81,50 | -3,17% | 1.077.757,00 |
| 19.02.2025 | 85,13 | 85,41 | 82,71 | 84,17 | -2,20% | 1.006.382,00 |
| 18.02.2025 | 84,96 | 86,58 | 83,65 | 86,06 | 1,22% | 1.419.616,00 |
| 14.02.2025 | 85,30 | 85,31 | 81,86 | 85,02 | -0,30% | 2.028.629,00 |
| 13.02.2025 | 99,80 | 100,17 | 85,05 | 85,28 | -19,62% | 3.293.533,00 |
| 12.02.2025 | 102,06 | 106,16 | 102,03 | 106,09 | 2,69% | 1.531.067,00 |
| 11.02.2025 | 105,84 | 106,44 | 102,03 | 103,31 | -1,41% | 1.661.590,00 |
| 10.02.2025 | 106,80 | 106,80 | 104,70 | 104,79 | -0,64% | 727.154,00 |
| 07.02.2025 | 106,00 | 106,88 | 104,74 | 105,47 | 0,19% | 785.749,00 |
| 06.02.2025 | 109,00 | 109,41 | 105,09 | 105,27 | -2,97% | 798.500,00 |
| 05.02.2025 | 108,58 | 109,78 | 107,97 | 108,49 | -0,08% | 846.318,00 |
| 04.02.2025 | 108,51 | 109,25 | 107,25 | 108,58 | 0,60% | 452.596,00 |
| 03.02.2025 | 105,63 | 109,10 | 105,41 | 107,93 | -0,33% | 536.747,00 |
| 31.01.2025 | 108,20 | 108,90 | 107,08 | 108,29 | 1,34% | 1.023.821,00 |
| 30.01.2025 | 106,63 | 107,68 | 105,01 | 106,86 | 0,33% | 885.329,00 |
| 29.01.2025 | 111,95 | 111,95 | 106,12 | 106,51 | -5,15% | 873.883,00 |
| 28.01.2025 | 106,85 | 113,67 | 106,54 | 112,29 | 5,78% | 1.149.266,00 |
| 27.01.2025 | 104,48 | 109,95 | 104,45 | 106,15 | -1,81% | 730.109,00 |
| 24.01.2025 | 108,58 | 109,88 | 108,00 | 108,11 | -0,59% | 823.141,00 |
| 23.01.2025 | 105,97 | 108,92 | 105,65 | 108,75 | 2,10% | 1.121.976,00 |
| 22.01.2025 | 107,15 | 107,18 | 105,33 | 106,51 | 0,68% | 638.435,00 |
| 21.01.2025 | 104,50 | 106,31 | 104,23 | 105,79 | 2,42% | 790.002,00 |
| 17.01.2025 | 104,43 | 105,34 | 102,10 | 103,29 | 0,78% | 961.222,00 |
| 16.01.2025 | 100,17 | 104,59 | 100,00 | 102,49 | 2,49% | 1.304.137,00 |
| 15.01.2025 | 96,00 | 100,23 | 95,00 | 100,00 | 6,64% | 1.283.676,00 |
| 14.01.2025 | 93,97 | 95,09 | 93,01 | 93,77 | 1,10% | 447.870,00 |
| 13.01.2025 | 93,25 | 93,69 | 90,56 | 92,75 | -1,99% | 667.228,00 |
| 10.01.2025 | 95,49 | 95,76 | 94,01 | 94,63 | -1,52% | 977.275,00 |
| 08.01.2025 | 93,13 | 96,48 | 92,80 | 96,09 | 2,28% | 646.465,00 |
| 07.01.2025 | 94,03 | 96,15 | 92,69 | 93,95 | 0,37% | 1.472.768,00 |
| 06.01.2025 | 95,87 | 95,87 | 92,71 | 93,60 | -0,95% | 566.472,00 |
| 03.01.2025 | 93,58 | 94,89 | 93,46 | 94,50 | 1,63% | 531.653,00 |
| 02.01.2025 | 94,00 | 95,00 | 92,18 | 92,98 | -0,24% | 575.385,00 |
| 31.12.2024 | 93,83 | 95,05 | 92,91 | 93,20 | -0,10% | 342.178,00 |
| 30.12.2024 | 93,44 | 94,06 | 92,02 | 93,29 | -1,24% | 385.319,00 |
| 27.12.2024 | 95,13 | 95,47 | 92,86 | 94,46 | -1,19% | 260.770,00 |
| 26.12.2024 | 94,72 | 95,84 | 94,39 | 95,60 | 0,57% | 194.810,00 |
| 24.12.2024 | 94,60 | 95,27 | 94,41 | 95,06 | 0,70% | 143.470,00 |
| 23.12.2024 | 95,81 | 95,81 | 93,49 | 94,40 | -0,88% | 306.405,00 |
| 20.12.2024 | 93,03 | 96,49 | 92,30 | 95,24 | 1,18% | 726.998,00 |
| 19.12.2024 | 93,37 | 94,41 | 92,65 | 94,13 | 1,87% | 398.399,00 |
| 18.12.2024 | 97,10 | 97,85 | 91,89 | 92,40 | -4,41% | 393.908,00 |
| 17.12.2024 | 96,60 | 97,21 | 95,18 | 96,66 | -0,57% | 439.206,00 |
| 16.12.2024 | 95,00 | 97,31 | 94,97 | 97,21 | 2,77% | 356.951,00 |
| 13.12.2024 | 95,66 | 96,98 | 94,38 | 94,59 | -1,76% | 336.418,00 |
| 12.12.2024 | 95,65 | 97,75 | 95,50 | 96,28 | 0,33% | 367.428,00 |
| 11.12.2024 | 94,59 | 96,30 | 93,48 | 95,96 | 2,09% | 467.966,00 |
| 10.12.2024 | 94,07 | 95,83 | 92,95 | 94,00 | -0,43% | 493.553,00 |
| 09.12.2024 | 96,81 | 97,38 | 93,94 | 94,41 | -2,95% | 475.613,00 |
| 06.12.2024 | 97,33 | 97,65 | 96,49 | 97,28 | 0,88% | 356.084,00 |
| 05.12.2024 | 97,11 | 97,94 | 96,10 | 96,43 | -0,72% | 426.068,00 |
| 04.12.2024 | 95,66 | 97,86 | 95,66 | 97,13 | 1,70% | 488.937,00 |
| 03.12.2024 | 94,25 | 95,80 | 93,95 | 95,51 | 1,09% | 482.490,00 |
| 02.12.2024 | 94,60 | 95,34 | 93,87 | 94,48 | -0,52% | 581.955,00 |
| 29.11.2024 | 94,44 | 95,86 | 94,39 | 94,97 | 0,49% | 222.899,00 |
| 27.11.2024 | 97,00 | 97,00 | 92,89 | 94,51 | -2,01% | 485.334,00 |
| 26.11.2024 | 94,91 | 96,68 | 94,62 | 96,45 | 1,17% | 724.060,00 |
| 25.11.2024 | 92,14 | 95,91 | 92,00 | 95,33 | 4,16% | 800.192,00 |
| 22.11.2024 | 89,23 | 91,67 | 89,23 | 91,52 | 2,26% | 409.647,00 |
| 21.11.2024 | 87,75 | 89,94 | 87,68 | 89,50 | 2,98% | 366.293,00 |
| 20.11.2024 | 85,94 | 87,00 | 85,30 | 86,91 | 1,22% | 338.568,00 |
| 19.11.2024 | 84,88 | 86,11 | 84,44 | 85,86 | 0,50% | 354.614,00 |
| 18.11.2024 | 86,07 | 86,64 | 84,73 | 85,43 | -1,29% | 310.161,00 |
| 15.11.2024 | 87,48 | 88,00 | 85,43 | 86,55 | -2,15% | 358.086,00 |
| 14.11.2024 | 89,82 | 90,30 | 88,18 | 88,45 | -2,06% | 524.120,00 |