35,900€
-6,51%
Echtzeit-Aktienkurs Pegasystems Inc.
Bid:
Ask:
Aktienkurse zur Pegasystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 38,10 | 38,30 | 35,90 | 36,00 | -6,49% | - |
| 20.02.2026 | 38,30 | 39,10 | 37,60 | 38,50 | 1,05% | - |
| 19.02.2026 | 37,90 | 38,10 | 37,10 | 38,10 | 0,53% | 2.600,00 |
| 18.02.2026 | 37,70 | 38,30 | 37,50 | 37,90 | 1,07% | - |
| 17.02.2026 | 36,70 | 38,30 | 36,50 | 37,50 | 1,63% | - |
| 16.02.2026 | 36,90 | 37,10 | 36,90 | 36,90 | 0,00% | 7.500,00 |
| 13.02.2026 | 34,30 | 37,10 | 34,10 | 36,90 | 8,53% | - |
| 12.02.2026 | 33,70 | 35,70 | 32,50 | 34,00 | 6,25% | 16.800,00 |
| 11.02.2026 | 33,80 | 34,30 | 30,20 | 32,00 | -11,60% | 6.250,00 |
| 10.02.2026 | 35,10 | 36,30 | 34,90 | 36,20 | 3,13% | - |
| 09.02.2026 | 33,90 | 35,50 | 33,20 | 35,10 | 3,24% | - |
| 06.02.2026 | 32,10 | 34,00 | 32,00 | 34,00 | 4,62% | - |
| 05.02.2026 | 33,50 | 34,00 | 32,10 | 32,50 | -2,40% | - |
| 04.02.2026 | 33,70 | 34,30 | 31,70 | 33,30 | -9,51% | - |
| 03.02.2026 | 37,10 | 37,20 | 32,90 | 36,80 | -0,27% | - |
| 02.02.2026 | 36,30 | 37,90 | 36,30 | 36,90 | 0,27% | 950,00 |
| 30.01.2026 | 37,10 | 37,70 | 36,70 | 36,80 | -1,34% | 250,00 |
| 29.01.2026 | 41,30 | 41,50 | 36,30 | 37,30 | -9,69% | 2.860,00 |
| 28.01.2026 | 41,70 | 42,60 | 41,10 | 41,30 | -0,48% | 5.934,00 |
| 27.01.2026 | 43,40 | 43,70 | 41,10 | 41,50 | -3,04% | - |
| 26.01.2026 | 42,40 | 43,30 | 42,30 | 42,80 | 0,94% | 5.400,00 |
| 23.01.2026 | 42,70 | 43,50 | 42,40 | 42,40 | 0,00% | 14.100,00 |
| 22.01.2026 | 40,90 | 42,70 | 40,70 | 42,40 | 3,41% | - |
| 21.01.2026 | 43,70 | 43,90 | 40,50 | 41,00 | -5,96% | - |
| 20.01.2026 | 43,40 | 44,30 | 42,90 | 43,60 | -0,23% | - |
| 19.01.2026 | 44,10 | 44,20 | 43,30 | 43,70 | -2,67% | 3.640,00 |
| 16.01.2026 | 46,90 | 47,00 | 44,30 | 44,90 | -1,75% | 13.688,00 |
| 15.01.2026 | 48,30 | 48,90 | 45,50 | 45,70 | -5,38% | - |
| 14.01.2026 | 49,30 | 49,60 | 47,40 | 48,30 | -2,42% | - |
| 13.01.2026 | 49,90 | 50,75 | 48,90 | 49,50 | -0,80% | - |
| 12.01.2026 | 49,30 | 50,75 | 49,10 | 49,90 | 0,20% | - |
| 09.01.2026 | 51,25 | 52,25 | 49,70 | 49,80 | -2,35% | - |
| 08.01.2026 | 51,75 | 52,75 | 50,75 | 51,00 | -1,92% | - |
| 07.01.2026 | 51,25 | 53,25 | 51,25 | 52,00 | 1,96% | - |
| 06.01.2026 | 50,25 | 51,75 | 49,10 | 51,00 | 7,14% | - |
| 05.01.2026 | 48,40 | 50,75 | 47,60 | 47,60 | -0,42% | - |
| 02.01.2026 | 50,75 | 51,50 | 47,30 | 47,80 | -8,95% | - |
| 30.12.2025 | 52,75 | 53,50 | 52,50 | 52,50 | -0,47% | - |
| 29.12.2025 | 53,50 | 53,50 | 52,50 | 52,75 | 0,48% | - |
| 23.12.2025 | 53,25 | 53,25 | 52,00 | 52,50 | -0,94% | - |
| 22.12.2025 | 52,50 | 54,00 | 51,50 | 53,00 | 8,16% | 2.000,00 |
| 18.12.2025 | 49,20 | 50,50 | 48,70 | 49,00 | -2,97% | 20,00 |
| 17.12.2025 | 49,80 | 50,75 | 49,60 | 50,50 | 2,43% | - |
| 16.12.2025 | 49,20 | 49,60 | 49,10 | 49,30 | -1,00% | - |
| 15.12.2025 | 50,75 | 51,75 | 49,70 | 49,80 | -5,59% | 49,00 |
| 11.12.2025 | 51,75 | 53,00 | 51,75 | 52,75 | 1,44% | - |
| 10.12.2025 | 52,75 | 52,75 | 51,75 | 52,00 | -1,89% | 200,00 |
| 09.12.2025 | 51,75 | 53,50 | 51,75 | 53,00 | 2,42% | 46,00 |
| 08.12.2025 | 51,75 | 52,75 | 51,25 | 51,75 | 1,47% | - |
| 05.12.2025 | 49,00 | 52,00 | 48,80 | 51,00 | 7,37% | 60,00 |
| 04.12.2025 | 47,00 | 47,70 | 46,50 | 47,50 | 2,37% | - |
| 03.12.2025 | 48,10 | 48,60 | 46,40 | 46,40 | -2,93% | 296,00 |
| 02.12.2025 | 47,10 | 48,30 | 47,10 | 47,80 | 1,70% | 24,00 |
| 01.12.2025 | 46,50 | 47,30 | 46,40 | 47,00 | 0,43% | - |
| 28.11.2025 | 46,80 | 47,40 | 46,80 | 46,80 | 0,00% | - |
| 26.11.2025 | 47,50 | 47,60 | 46,30 | 46,80 | -0,85% | - |
| 25.11.2025 | 47,10 | 47,70 | 46,50 | 47,20 | 0,85% | - |
| 24.11.2025 | 47,60 | 48,40 | 46,80 | 46,80 | 2,63% | - |
| 21.11.2025 | 45,40 | 45,70 | 45,10 | 45,60 | -0,65% | - |
| 20.11.2025 | 47,70 | 47,80 | 45,90 | 45,90 | -1,71% | - |
| 19.11.2025 | 46,80 | 47,40 | 46,20 | 46,70 | 0,43% | - |
| 18.11.2025 | 46,40 | 46,90 | 46,30 | 46,50 | -1,90% | - |
| 17.11.2025 | 49,30 | 49,50 | 46,70 | 47,40 | -2,87% | 850,00 |
| 14.11.2025 | 48,70 | 49,70 | 47,70 | 48,80 | -3,37% | - |
| 13.11.2025 | 50,75 | 51,25 | 50,40 | 50,50 | 0,00% | - |
| 12.11.2025 | 52,25 | 52,50 | 50,50 | 50,50 | -0,98% | - |
| 11.11.2025 | 51,50 | 52,00 | 51,00 | 51,00 | 0,00% | 150,00 |
| 10.11.2025 | 52,25 | 52,25 | 50,50 | 51,00 | 3,03% | - |
| 07.11.2025 | 51,50 | 52,25 | 49,50 | 49,50 | -2,94% | - |
| 06.11.2025 | 51,75 | 51,75 | 50,15 | 51,00 | -0,97% | 150,00 |
| 05.11.2025 | 52,75 | 54,25 | 51,50 | 51,50 | -1,90% | 180,00 |
| 04.11.2025 | 54,25 | 54,50 | 52,50 | 52,50 | -2,78% | - |
| 03.11.2025 | 55,25 | 56,00 | 53,50 | 54,00 | -0,92% | - |
| 31.10.2025 | 55,75 | 56,25 | 54,25 | 54,50 | -0,91% | - |
| 30.10.2025 | 54,75 | 55,25 | 53,75 | 55,00 | -1,35% | - |
| 29.10.2025 | 56,25 | 56,75 | 54,75 | 55,75 | -0,45% | - |
| 28.10.2025 | 57,25 | 58,00 | 56,00 | 56,00 | -0,88% | - |
| 27.10.2025 | 57,75 | 58,25 | 56,50 | 56,50 | -0,44% | - |
| 24.10.2025 | 56,75 | 57,75 | 56,00 | 56,75 | 2,25% | - |
| 23.10.2025 | 56,00 | 57,00 | 52,50 | 55,50 | 3,74% | - |
| 22.10.2025 | 54,75 | 57,25 | 53,50 | 53,50 | 9,86% | 447,00 |
| 21.10.2025 | 47,00 | 48,70 | 46,70 | 48,70 | 3,40% | - |
| 20.10.2025 | 46,40 | 47,30 | 46,20 | 47,10 | 3,74% | - |
| 17.10.2025 | 46,20 | 47,30 | 44,70 | 45,40 | -4,22% | 917,00 |
| 16.10.2025 | 47,60 | 48,50 | 46,40 | 47,40 | 0,42% | 60,00 |
| 15.10.2025 | 48,20 | 48,90 | 47,10 | 47,20 | -0,84% | - |
| 14.10.2025 | 47,00 | 48,30 | 46,40 | 47,60 | 0,85% | - |
| 13.10.2025 | 47,00 | 47,60 | 46,90 | 47,20 | -3,28% | 630,00 |
| 10.10.2025 | 48,70 | 49,10 | 46,10 | 48,80 | 2,09% | 100,00 |
| 08.10.2025 | 47,40 | 48,50 | 47,30 | 47,80 | 1,70% | - |
| 07.10.2025 | 47,70 | 47,90 | 46,30 | 47,00 | -0,84% | - |
| 06.10.2025 | 48,10 | 48,30 | 46,70 | 47,40 | 0,85% | 948,00 |
| 03.10.2025 | 49,30 | 49,70 | 47,00 | 47,00 | -4,08% | - |
| 02.10.2025 | 48,70 | 49,30 | 48,60 | 49,00 | 1,66% | - |
| 01.10.2025 | 48,70 | 49,50 | 48,10 | 48,20 | -3,02% | 160,00 |
| 30.09.2025 | 49,90 | 49,90 | 49,70 | 49,70 | 0,20% | - |
| 29.09.2025 | 50,40 | 50,75 | 49,60 | 49,60 | -0,90% | - |
| 25.09.2025 | 51,25 | 51,75 | 49,50 | 50,05 | -1,86% | - |
| 24.09.2025 | 51,25 | 52,00 | 51,00 | 51,00 | 0,99% | 120,00 |
| 23.09.2025 | 50,75 | 51,50 | 50,50 | 50,50 | 0,00% | 120,00 |