102,460$
0,61%
Echtzeit-Aktienkurs Pegasystems
Bid:
Ask:
Aktienkurse zur Pegasystems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 102,49 | 103,30 | 101,45 | 102,46 | 0,61% | 829.986,00 |
| 05.06.2025 | 101,57 | 103,08 | 101,11 | 101,84 | 0,42% | 800.687,00 |
| 04.06.2025 | 100,21 | 101,50 | 99,63 | 101,41 | 1,39% | 742.154,00 |
| 03.06.2025 | 97,76 | 101,35 | 97,55 | 100,02 | 3,16% | 1.311.691,00 |
| 02.06.2025 | 97,48 | 98,09 | 95,97 | 96,96 | -1,21% | 708.916,00 |
| 30.05.2025 | 96,35 | 98,42 | 95,34 | 98,15 | 1,80% | 1.169.841,00 |
| 29.05.2025 | 96,88 | 97,22 | 95,07 | 96,41 | 0,06% | 908.110,00 |
| 28.05.2025 | 95,89 | 97,30 | 95,55 | 96,35 | 0,27% | 723.084,00 |
| 27.05.2025 | 97,58 | 97,75 | 95,63 | 96,09 | 0,05% | 1.079.277,00 |
| 23.05.2025 | 97,87 | 99,09 | 95,89 | 96,04 | -3,39% | 811.812,00 |
| 22.05.2025 | 99,34 | 100,50 | 98,32 | 99,41 | -0,16% | 994.015,00 |
| 21.05.2025 | 101,87 | 103,11 | 99,29 | 99,57 | -3,60% | 7.678.318,00 |
| 20.05.2025 | 105,00 | 105,50 | 101,61 | 103,29 | 4,93% | 3.099.711,00 |
| 19.05.2025 | 97,71 | 98,81 | 97,43 | 98,44 | -0,54% | 377.884,00 |
| 16.05.2025 | 98,71 | 99,33 | 97,90 | 98,97 | 0,25% | 500.605,00 |
| 15.05.2025 | 97,81 | 99,21 | 96,88 | 98,72 | 0,91% | 648.559,00 |
| 14.05.2025 | 97,72 | 99,51 | 97,45 | 97,83 | -0,36% | 736.589,00 |
| 13.05.2025 | 96,28 | 98,43 | 96,24 | 98,18 | 1,97% | 660.796,00 |
| 12.05.2025 | 96,51 | 97,69 | 95,00 | 96,28 | 3,45% | 1.211.771,00 |
| 09.05.2025 | 94,37 | 94,99 | 92,42 | 93,07 | -0,95% | 595.093,00 |
| 08.05.2025 | 94,00 | 95,67 | 93,59 | 93,96 | 0,99% | 697.107,00 |
| 07.05.2025 | 91,39 | 93,04 | 91,19 | 93,04 | 1,95% | 741.869,00 |
| 06.05.2025 | 91,73 | 92,87 | 90,82 | 91,26 | -1,60% | 657.281,00 |
| 05.05.2025 | 91,65 | 94,28 | 91,53 | 92,74 | 0,63% | 625.893,00 |
| 02.05.2025 | 93,04 | 93,89 | 91,76 | 92,16 | 0,08% | 634.453,00 |
| 01.05.2025 | 93,00 | 94,62 | 92,08 | 92,09 | 0,01% | 780.340,00 |
| 30.04.2025 | 89,80 | 92,24 | 88,92 | 92,08 | 1,01% | 1.066.094,00 |
| 29.04.2025 | 91,50 | 92,60 | 90,91 | 91,16 | 0,05% | 1.003.288,00 |
| 28.04.2025 | 91,57 | 92,66 | 90,11 | 91,11 | -0,63% | 1.059.451,00 |
| 25.04.2025 | 91,13 | 91,79 | 89,33 | 91,69 | 0,38% | 1.276.433,00 |
| 24.04.2025 | 88,14 | 91,46 | 85,79 | 91,34 | 3,15% | 2.155.802,00 |
| 23.04.2025 | 88,46 | 93,08 | 86,56 | 88,55 | 28,78% | 3.853.159,00 |
| 22.04.2025 | 67,31 | 69,06 | 67,13 | 68,76 | 3,57% | 1.107.462,00 |
| 21.04.2025 | 67,35 | 67,84 | 65,89 | 66,39 | -2,85% | 768.539,00 |
| 17.04.2025 | 68,31 | 69,44 | 67,59 | 68,34 | 0,49% | 671.426,00 |
| 16.04.2025 | 68,68 | 69,92 | 67,36 | 68,01 | -2,37% | 818.967,00 |
| 15.04.2025 | 68,94 | 70,45 | 68,88 | 69,66 | 1,04% | 523.959,00 |
| 14.04.2025 | 70,30 | 70,47 | 67,71 | 68,94 | 1,04% | 529.433,00 |
| 11.04.2025 | 67,57 | 68,62 | 66,01 | 68,23 | 0,77% | 514.499,00 |
| 10.04.2025 | 69,00 | 70,00 | 65,99 | 67,71 | -4,22% | 741.183,00 |
| 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 |