37,340$
5,94%
Echtzeit-Aktienkurs Pegasystems Inc
Bid:
Ask:
Aktienkurse zur Pegasystems Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 35,45 | 37,38 | 35,45 | 37,34 | 5,94% | 2.937.236,00 |
| 23.04.2026 | 35,81 | 36,75 | 34,34 | 35,25 | -5,94% | 5.380.093,00 |
| 22.04.2026 | 40,98 | 41,85 | 37,17 | 37,47 | -4,63% | 5.249.281,00 |
| 21.04.2026 | 42,23 | 42,98 | 38,64 | 39,29 | -10,30% | 5.399.464,00 |
| 20.04.2026 | 43,31 | 44,65 | 42,87 | 43,80 | 0,44% | 1.888.896,00 |
| 17.04.2026 | 44,47 | 44,91 | 43,38 | 43,61 | 0,72% | 1.928.970,00 |
| 16.04.2026 | 43,77 | 44,69 | 42,97 | 43,30 | 1,30% | 1.570.414,00 |
| 15.04.2026 | 41,74 | 43,14 | 41,59 | 42,75 | 3,67% | 2.537.724,00 |
| 14.04.2026 | 42,09 | 42,88 | 41,04 | 41,23 | -0,82% | 2.212.775,00 |
| 13.04.2026 | 39,40 | 41,83 | 39,39 | 41,57 | 5,59% | 2.353.211,00 |
| 10.04.2026 | 39,87 | 39,98 | 38,38 | 39,37 | -1,25% | 2.318.996,00 |
| 09.04.2026 | 40,81 | 40,81 | 38,77 | 39,87 | -3,23% | 2.058.920,00 |
| 08.04.2026 | 43,88 | 44,33 | 41,14 | 41,20 | -2,74% | 2.095.526,00 |
| 07.04.2026 | 42,21 | 43,16 | 41,98 | 42,36 | -0,28% | 1.681.625,00 |
| 06.04.2026 | 42,38 | 42,86 | 41,85 | 42,48 | -0,33% | 1.491.959,00 |
| 02.04.2026 | 41,60 | 43,50 | 41,01 | 42,62 | 0,80% | 1.726.978,00 |
| 01.04.2026 | 43,17 | 43,68 | 42,18 | 42,28 | -0,68% | 2.357.076,00 |
| 31.03.2026 | 41,75 | 42,85 | 41,28 | 42,57 | 2,65% | 1.543.369,00 |
| 30.03.2026 | 40,67 | 41,80 | 40,67 | 41,47 | 2,94% | 1.256.656,00 |
| 27.03.2026 | 41,30 | 41,48 | 39,68 | 40,29 | -4,45% | 1.545.562,00 |
| 26.03.2026 | 41,34 | 42,77 | 41,15 | 42,16 | 1,61% | 970.217,00 |
| 25.03.2026 | 42,77 | 43,29 | 40,63 | 41,49 | -1,12% | 1.220.722,00 |
| 24.03.2026 | 43,67 | 43,67 | 41,09 | 41,96 | -5,43% | 1.491.704,00 |
| 23.03.2026 | 44,13 | 44,92 | 43,05 | 44,37 | 2,19% | 1.739.459,00 |
| 20.03.2026 | 42,52 | 44,08 | 41,56 | 43,42 | 0,60% | 2.892.683,00 |
| 19.03.2026 | 42,51 | 44,32 | 42,51 | 43,16 | 0,23% | 1.139.300,00 |
| 18.03.2026 | 41,70 | 43,53 | 41,48 | 43,06 | 1,37% | 2.462.971,00 |
| 17.03.2026 | 42,85 | 44,85 | 42,36 | 42,48 | -0,86% | 1.889.558,00 |
| 16.03.2026 | 42,71 | 43,79 | 42,42 | 42,85 | 0,94% | 2.006.234,00 |
| 13.03.2026 | 42,09 | 42,83 | 41,05 | 42,45 | -0,07% | 5.330.747,00 |
| 12.03.2026 | 43,47 | 44,00 | 42,11 | 42,48 | -2,55% | 2.454.200,00 |
| 11.03.2026 | 45,79 | 45,79 | 43,23 | 43,59 | -2,42% | 2.061.077,00 |
| 10.03.2026 | 46,21 | 46,28 | 44,29 | 44,67 | -3,27% | 1.327.845,00 |
| 09.03.2026 | 46,12 | 46,48 | 45,09 | 46,18 | -2,24% | 2.348.737,00 |
| 06.03.2026 | 46,82 | 47,75 | 46,15 | 47,24 | -0,25% | 2.321.810,00 |
| 05.03.2026 | 46,72 | 48,39 | 46,69 | 47,36 | 0,70% | 2.150.301,00 |
| 04.03.2026 | 45,02 | 48,00 | 44,92 | 47,03 | 4,51% | 2.465.179,00 |
| 03.03.2026 | 43,46 | 46,04 | 43,23 | 45,00 | 0,87% | 1.682.115,00 |
| 02.03.2026 | 43,37 | 45,01 | 43,20 | 44,61 | 1,99% | 1.582.574,00 |
| 27.02.2026 | 43,89 | 44,15 | 43,01 | 43,74 | -3,42% | 2.636.790,00 |
| 26.02.2026 | 44,10 | 45,41 | 43,67 | 45,29 | 5,13% | 2.749.814,00 |
| 25.02.2026 | 43,50 | 43,91 | 42,08 | 43,08 | -0,44% | 2.235.317,00 |
| 24.02.2026 | 42,01 | 44,80 | 41,43 | 43,27 | -4,61% | 2.424.800,00 |
| 20.02.2026 | 44,58 | 45,96 | 44,01 | 45,36 | 1,34% | 2.605.320,00 |
| 19.02.2026 | 44,61 | 44,91 | 43,49 | 44,76 | 0,18% | 1.911.477,00 |
| 18.02.2026 | 44,65 | 45,30 | 44,30 | 44,68 | 0,36% | 1.990.519,00 |
| 17.02.2026 | 43,63 | 45,38 | 43,12 | 44,52 | 1,53% | 4.185.991,00 |
| 13.02.2026 | 41,27 | 44,14 | 40,44 | 43,85 | 8,03% | 4.254.115,00 |
| 12.02.2026 | 39,11 | 42,34 | 38,84 | 40,59 | 7,03% | 7.267.962,00 |
| 11.02.2026 | 39,08 | 39,61 | 35,89 | 37,93 | -11,97% | 6.192.454,00 |
| 10.02.2026 | 42,00 | 43,27 | 41,60 | 43,08 | 2,96% | 3.718.625,00 |
| 09.02.2026 | 40,09 | 42,42 | 39,25 | 41,84 | 4,29% | 3.104.279,00 |
| 06.02.2026 | 38,86 | 40,22 | 37,88 | 40,12 | 5,02% | 2.200.482,00 |
| 05.02.2026 | 39,03 | 40,26 | 37,90 | 38,20 | -2,75% | 1.902.569,00 |
| 04.02.2026 | 39,55 | 40,60 | 37,54 | 39,28 | -1,50% | 2.591.401,00 |
| 03.02.2026 | 42,90 | 43,34 | 38,76 | 39,88 | -8,47% | 3.444.029,00 |
| 02.02.2026 | 43,54 | 44,73 | 43,20 | 43,57 | -0,27% | 1.878.381,00 |
| 30.01.2026 | 44,48 | 45,04 | 43,45 | 43,69 | -2,02% | 1.949.058,00 |
| 29.01.2026 | 47,93 | 48,00 | 43,45 | 44,59 | -9,65% | 3.382.043,00 |
| 28.01.2026 | 50,00 | 50,81 | 49,03 | 49,35 | -0,90% | 1.258.721,00 |
| 27.01.2026 | 51,10 | 51,10 | 49,13 | 49,80 | -1,87% | 1.488.600,00 |
| 26.01.2026 | 50,40 | 51,42 | 50,28 | 50,75 | 1,18% | 2.086.786,00 |
| 22.01.2026 | 48,63 | 50,18 | 48,14 | 50,16 | 4,65% | 2.071.794,00 |
| 21.01.2026 | 51,35 | 51,35 | 47,27 | 47,93 | -6,13% | 2.883.653,00 |
| 20.01.2026 | 50,36 | 51,95 | 50,36 | 51,06 | -1,79% | 1.219.991,00 |
| 16.01.2026 | 53,06 | 53,19 | 51,30 | 51,99 | -1,91% | 1.673.102,00 |
| 15.01.2026 | 56,19 | 56,64 | 52,88 | 53,00 | -5,59% | 1.920.838,00 |
| 14.01.2026 | 57,08 | 57,59 | 55,22 | 56,14 | -2,43% | 1.100.538,00 |
| 13.01.2026 | 58,22 | 59,24 | 57,04 | 57,54 | -1,27% | 875.193,00 |
| 12.01.2026 | 57,55 | 59,53 | 57,48 | 58,28 | 0,59% | 1.169.632,00 |
| 09.01.2026 | 59,55 | 59,98 | 57,83 | 57,94 | -2,61% | 979.592,00 |
| 08.01.2026 | 60,44 | 61,33 | 59,29 | 59,49 | -2,25% | 910.564,00 |
| 07.01.2026 | 59,97 | 62,15 | 59,50 | 60,86 | 1,35% | 854.472,00 |
| 06.01.2026 | 58,43 | 60,55 | 58,43 | 60,05 | 2,28% | 1.239.681,00 |
| 05.01.2026 | 56,17 | 60,00 | 55,55 | 58,71 | 4,73% | 1.297.922,00 |
| 02.01.2026 | 60,14 | 60,16 | 55,33 | 56,06 | -6,13% | 1.688.184,00 |
| 31.12.2025 | 61,24 | 61,25 | 59,53 | 59,72 | -2,61% | 896.455,00 |
| 30.12.2025 | 61,70 | 62,36 | 61,06 | 61,32 | -1,38% | 695.988,00 |
| 29.12.2025 | 62,13 | 62,89 | 61,82 | 62,18 | -0,40% | 822.142,00 |
| 26.12.2025 | 62,13 | 62,49 | 61,57 | 62,43 | 0,48% | 570.348,00 |
| 24.12.2025 | 62,43 | 62,61 | 61,29 | 62,13 | -0,80% | 507.823,00 |
| 23.12.2025 | 62,01 | 62,67 | 61,29 | 62,63 | 0,18% | 988.921,00 |
| 22.12.2025 | 61,37 | 63,26 | 61,16 | 62,52 | 2,21% | 811.481,00 |
| 19.12.2025 | 58,89 | 61,75 | 58,74 | 61,17 | 3,87% | 3.066.966,00 |
| 18.12.2025 | 58,10 | 59,01 | 57,91 | 58,89 | 2,51% | 968.881,00 |
| 17.12.2025 | 58,52 | 59,54 | 57,28 | 57,45 | -1,59% | 854.471,00 |
| 16.12.2025 | 58,11 | 59,17 | 57,84 | 58,38 | 0,00% | 777.084,00 |
| 15.12.2025 | 59,96 | 60,11 | 58,28 | 58,38 | -2,10% | 887.362,00 |
| 12.12.2025 | 61,33 | 61,37 | 59,24 | 59,63 | -2,93% | 766.054,00 |
| 11.12.2025 | 60,92 | 62,46 | 60,76 | 61,43 | 0,43% | 926.433,00 |
| 10.12.2025 | 61,13 | 61,75 | 59,76 | 61,17 | -0,26% | 1.113.596,00 |
| 09.12.2025 | 60,22 | 62,29 | 60,22 | 61,33 | 1,52% | 1.450.981,00 |
| 08.12.2025 | 60,20 | 61,47 | 59,45 | 60,41 | 0,50% | 1.239.102,00 |
| 05.12.2025 | 57,53 | 60,57 | 57,35 | 60,11 | 5,46% | 1.773.846,00 |
| 04.12.2025 | 55,03 | 57,21 | 54,80 | 57,00 | 4,17% | 1.301.977,00 |
| 03.12.2025 | 55,50 | 55,90 | 54,32 | 54,72 | -1,90% | 957.891,00 |
| 02.12.2025 | 55,00 | 56,24 | 54,82 | 55,78 | 1,68% | 881.407,00 |
| 01.12.2025 | 54,60 | 54,96 | 53,81 | 54,86 | 0,16% | 992.065,00 |
| 28.11.2025 | 54,60 | 55,00 | 54,34 | 54,77 | 0,83% | 396.247,00 |
| 26.11.2025 | 54,65 | 54,82 | 53,74 | 54,32 | -0,29% | 778.261,00 |