53,320$
2,15%
Echtzeit-Aktienkurs Pegasystems Inc.
Bid:
Ask:
Aktienkurse zur Pegasystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 47,00 | 47,84 | 46,80 | 46,98 | 0,99% | 1.394.214,00 |
| 07.05.2025 | 45,70 | 46,52 | 45,60 | 46,52 | 1,95% | 1.483.738,00 |
| 06.05.2025 | 45,87 | 46,44 | 45,41 | 45,63 | -1,60% | 1.314.562,00 |
| 05.05.2025 | 45,83 | 47,14 | 45,76 | 46,37 | 0,63% | 1.251.786,00 |
| 02.05.2025 | 46,52 | 46,95 | 45,88 | 46,08 | 0,08% | 1.268.906,00 |
| 01.05.2025 | 46,50 | 47,31 | 46,04 | 46,05 | 0,01% | 1.560.680,00 |
| 30.04.2025 | 44,90 | 46,12 | 44,46 | 46,04 | 1,01% | 2.132.188,00 |
| 29.04.2025 | 45,75 | 46,30 | 45,46 | 45,58 | 0,05% | 2.006.576,00 |
| 28.04.2025 | 45,79 | 46,33 | 45,06 | 45,56 | -0,63% | 2.118.902,00 |
| 25.04.2025 | 45,57 | 45,90 | 44,67 | 45,85 | 0,38% | 2.552.866,00 |
| 24.04.2025 | 44,07 | 45,73 | 42,90 | 45,67 | 3,15% | 4.311.604,00 |
| 23.04.2025 | 44,23 | 46,54 | 43,28 | 44,28 | 28,78% | 7.706.318,00 |
| 22.04.2025 | 33,66 | 34,53 | 33,57 | 34,38 | 3,57% | 2.214.924,00 |
| 21.04.2025 | 33,68 | 33,92 | 32,94 | 33,20 | -2,85% | 1.537.078,00 |
| 17.04.2025 | 34,15 | 34,72 | 33,80 | 34,17 | 0,49% | 1.342.852,00 |
| 16.04.2025 | 34,34 | 34,96 | 33,68 | 34,01 | -2,37% | 1.637.934,00 |
| 15.04.2025 | 34,47 | 35,23 | 34,44 | 34,83 | 1,04% | 1.047.918,00 |
| 14.04.2025 | 35,15 | 35,23 | 33,86 | 34,47 | 1,04% | 1.058.866,00 |
| 11.04.2025 | 33,79 | 34,31 | 33,01 | 34,12 | 0,77% | 1.028.998,00 |
| 10.04.2025 | 34,50 | 35,00 | 32,99 | 33,86 | -4,22% | 1.482.366,00 |
| 09.04.2025 | 31,17 | 35,60 | 31,06 | 35,35 | 13,23% | 1.972.948,00 |
| 08.04.2025 | 33,12 | 33,20 | 30,67 | 31,22 | -1,20% | 2.563.886,00 |
| 07.04.2025 | 30,33 | 33,07 | 29,84 | 31,60 | -0,17% | 3.077.676,00 |
| 04.04.2025 | 33,05 | 33,33 | 31,22 | 31,65 | -7,27% | 3.050.746,00 |
| 03.04.2025 | 34,08 | 34,68 | 33,53 | 34,13 | -5,44% | 2.032.394,00 |
| 02.04.2025 | 34,51 | 36,46 | 34,44 | 36,10 | 2,30% | 1.308.162,00 |
| 01.04.2025 | 34,75 | 35,33 | 34,47 | 35,29 | 1,51% | 2.802.662,00 |
| 31.03.2025 | 33,95 | 34,83 | 33,52 | 34,76 | 0,00% | 1.646.862,00 |
| 28.03.2025 | 36,00 | 36,16 | 34,51 | 34,76 | -4,14% | 2.126.868,00 |
| 27.03.2025 | 37,12 | 37,12 | 36,19 | 36,26 | -2,59% | 1.219.548,00 |
| 26.03.2025 | 37,81 | 37,88 | 36,96 | 37,23 | -1,74% | 998.732,00 |
| 25.03.2025 | 38,07 | 38,34 | 37,83 | 37,89 | 0,26% | 765.772,00 |
| 24.03.2025 | 37,12 | 37,85 | 36,84 | 37,79 | 3,68% | 1.021.846,00 |
| 21.03.2025 | 35,56 | 36,51 | 35,22 | 36,45 | 1,31% | 1.515.614,00 |
| 20.03.2025 | 36,20 | 36,75 | 35,73 | 35,98 | -0,98% | 1.711.404,00 |
| 19.03.2025 | 36,04 | 36,66 | 35,86 | 36,33 | 2,01% | 2.902.758,00 |
| 18.03.2025 | 36,02 | 36,18 | 35,43 | 35,62 | -1,82% | 1.345.502,00 |
| 17.03.2025 | 35,78 | 36,85 | 35,77 | 36,28 | 0,78% | 1.694.904,00 |
| 14.03.2025 | 34,67 | 36,21 | 34,61 | 36,00 | 5,65% | 2.409.104,00 |
| 13.03.2025 | 36,09 | 36,14 | 33,80 | 34,07 | -6,45% | 2.648.298,00 |
| 12.03.2025 | 36,37 | 36,65 | 35,76 | 36,42 | 2,84% | 1.557.656,00 |
| 11.03.2025 | 35,36 | 36,06 | 34,88 | 35,42 | 0,58% | 1.815.624,00 |
| 10.03.2025 | 37,13 | 37,25 | 35,05 | 35,21 | -7,32% | 2.127.108,00 |
| 07.03.2025 | 38,23 | 39,23 | 37,30 | 37,99 | -1,14% | 2.492.870,00 |
| 06.03.2025 | 39,02 | 39,81 | 38,38 | 38,43 | -3,11% | 1.359.218,00 |
| 05.03.2025 | 38,87 | 39,92 | 38,42 | 39,67 | 2,19% | 1.615.304,00 |
| 04.03.2025 | 37,83 | 39,36 | 37,38 | 38,82 | 0,82% | 1.488.730,00 |
| 03.03.2025 | 39,23 | 39,63 | 38,26 | 38,50 | -1,92% | 1.565.348,00 |
| 28.02.2025 | 38,01 | 39,29 | 37,91 | 39,26 | 2,80% | 2.047.056,00 |
| 27.02.2025 | 39,59 | 39,75 | 38,11 | 38,19 | -3,17% | 1.492.824,00 |
| 26.02.2025 | 39,48 | 40,28 | 39,16 | 39,44 | 0,63% | 1.007.708,00 |
| 25.02.2025 | 39,00 | 39,36 | 37,86 | 39,19 | 0,27% | 1.773.980,00 |
| 24.02.2025 | 39,21 | 39,46 | 38,13 | 39,09 | 0,36% | 2.060.574,00 |
| 21.02.2025 | 40,44 | 40,81 | 38,88 | 38,95 | -4,43% | 1.789.534,00 |
| 20.02.2025 | 41,88 | 42,36 | 40,71 | 40,75 | -3,17% | 2.155.514,00 |
| 19.02.2025 | 42,57 | 42,71 | 41,36 | 42,09 | -2,20% | 2.012.764,00 |
| 18.02.2025 | 42,48 | 43,29 | 41,83 | 43,03 | 1,22% | 2.839.232,00 |
| 14.02.2025 | 42,65 | 42,65 | 40,93 | 42,51 | -0,30% | 4.057.258,00 |
| 13.02.2025 | 49,90 | 50,09 | 42,53 | 42,64 | -19,62% | 6.587.066,00 |
| 12.02.2025 | 51,03 | 53,08 | 51,02 | 53,05 | 2,69% | 3.062.134,00 |
| 11.02.2025 | 52,92 | 53,22 | 51,02 | 51,66 | -1,41% | 3.323.180,00 |
| 10.02.2025 | 53,40 | 53,40 | 52,35 | 52,40 | -0,64% | 1.454.308,00 |
| 07.02.2025 | 53,00 | 53,44 | 52,37 | 52,74 | 0,19% | 1.571.498,00 |
| 06.02.2025 | 54,50 | 54,71 | 52,55 | 52,64 | -2,97% | 1.597.000,00 |
| 05.02.2025 | 54,29 | 54,89 | 53,99 | 54,25 | -0,08% | 1.692.636,00 |
| 04.02.2025 | 54,26 | 54,63 | 53,62 | 54,29 | 0,60% | 905.192,00 |
| 03.02.2025 | 52,82 | 54,55 | 52,71 | 53,97 | -0,33% | 1.073.494,00 |