29,290€
1,00%
Echtzeit-Aktienkurs Pegasystems Inc.
Bid:
Ask:
Aktienkurse zur Pegasystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 29,16 | 29,27 | 29,13 | 29,25 | 0,71% | - |
| 26.08.2026 | 29,12 | 29,42 | 28,76 | 29,04 | -0,27% | - |
| 25.08.2026 | 29,55 | 29,70 | 28,82 | 29,12 | -0,82% | 2.772,00 |
| 24.08.2026 | 28,54 | 29,64 | 28,47 | 29,36 | 2,26% | 570,00 |
| 21.08.2026 | 28,81 | 29,13 | 28,32 | 28,71 | -0,23% | 440,00 |
| 20.08.2026 | 29,07 | 29,17 | 28,54 | 28,78 | -0,66% | - |
| 19.08.2026 | 27,92 | 29,24 | 27,62 | 28,97 | 3,15% | - |
| 18.08.2026 | 27,31 | 28,35 | 27,16 | 28,08 | 2,02% | - |
| 17.08.2026 | 28,03 | 28,05 | 26,83 | 27,53 | -1,52% | - |
| 14.08.2026 | 29,02 | 29,17 | 27,70 | 27,95 | -3,85% | - |
| 13.08.2026 | 27,25 | 29,26 | 27,00 | 29,07 | 7,15% | - |
| 12.08.2026 | 28,74 | 28,97 | 27,07 | 27,13 | -5,24% | - |
| 11.08.2026 | 28,65 | 29,21 | 28,19 | 28,63 | 0,21% | - |
| 10.08.2026 | 28,43 | 28,74 | 27,99 | 28,57 | 0,97% | - |
| 07.08.2026 | 27,52 | 28,39 | 27,52 | 28,30 | 2,91% | - |
| 06.08.2026 | 27,52 | 27,59 | 26,56 | 27,50 | -0,11% | - |
| 05.08.2026 | 27,82 | 28,08 | 27,19 | 27,53 | 0,02% | - |
| 04.08.2026 | 27,43 | 27,55 | 26,87 | 27,52 | 1,05% | - |
| 03.08.2026 | 26,71 | 27,83 | 26,50 | 27,24 | 2,83% | - |
| 31.07.2026 | 26,42 | 26,57 | 25,66 | 26,49 | 1,69% | - |
| 30.07.2026 | 27,15 | 27,47 | 24,73 | 26,05 | -3,75% | - |
| 29.07.2026 | 25,72 | 27,29 | 25,48 | 27,06 | 4,46% | - |
| 28.07.2026 | 24,89 | 26,47 | 24,71 | 25,91 | 3,02% | - |
| 27.07.2026 | 23,87 | 26,07 | 23,56 | 25,15 | 6,52% | 1.120,00 |
| 24.07.2026 | 22,80 | 23,61 | 22,73 | 23,61 | 3,30% | - |
| 23.07.2026 | 22,70 | 23,50 | 22,40 | 22,85 | 0,33% | - |
| 22.07.2026 | 23,39 | 24,05 | 21,54 | 22,78 | -15,90% | - |
| 21.07.2026 | 27,67 | 27,72 | 26,67 | 27,08 | -2,43% | - |
| 20.07.2026 | 28,14 | 28,35 | 27,03 | 27,76 | -1,25% | 37,00 |
| 17.07.2026 | 28,34 | 29,06 | 27,31 | 28,11 | -1,73% | 735,00 |
| 16.07.2026 | 27,31 | 28,84 | 27,10 | 28,60 | 4,86% | - |
| 15.07.2026 | 27,05 | 28,20 | 26,93 | 27,28 | 1,53% | - |
| 14.07.2026 | 28,15 | 28,21 | 26,49 | 26,87 | -4,21% | - |
| 13.07.2026 | 27,25 | 28,36 | 27,17 | 28,05 | 2,50% | - |
| 10.07.2026 | 27,94 | 28,76 | 27,32 | 27,36 | -2,55% | - |
| 09.07.2026 | 27,76 | 28,11 | 26,49 | 28,08 | 1,79% | - |
| 08.07.2026 | 28,17 | 28,20 | 27,33 | 27,58 | -2,58% | - |
| 07.07.2026 | 27,12 | 28,32 | 27,09 | 28,31 | 3,66% | - |
| 06.07.2026 | 27,20 | 27,62 | 26,56 | 27,31 | 0,18% | - |
| 03.07.2026 | 27,18 | 27,30 | 27,15 | 27,26 | 0,39% | - |
| 02.07.2026 | 27,28 | 28,03 | 26,98 | 27,16 | -0,49% | - |
| 01.07.2026 | 26,18 | 27,85 | 26,10 | 27,29 | 4,10% | 910,00 |
| 30.06.2026 | 26,84 | 26,85 | 25,66 | 26,22 | -1,76% | - |
| 29.06.2026 | 27,36 | 27,75 | 26,41 | 26,69 | -1,26% | - |
| 26.06.2026 | 24,91 | 27,12 | 24,87 | 27,03 | 7,05% | - |
| 25.06.2026 | 26,85 | 26,89 | 25,21 | 25,25 | -4,30% | - |
| 24.06.2026 | 26,41 | 27,09 | 26,10 | 26,38 | 0,57% | - |
| 23.06.2026 | 25,25 | 26,47 | 24,87 | 26,23 | 2,06% | - |
| 22.06.2026 | 26,21 | 26,64 | 25,14 | 25,70 | -1,80% | 8.100,00 |
| 19.06.2026 | 26,14 | 26,24 | 26,09 | 26,17 | 0,00% | - |
| 18.06.2026 | 26,82 | 27,06 | 25,61 | 26,17 | -0,49% | 640,00 |
| 17.06.2026 | 28,02 | 28,20 | 26,22 | 26,30 | -5,50% | - |
| 16.06.2026 | 28,20 | 28,78 | 27,55 | 27,83 | -1,57% | - |
| 15.06.2026 | 28,76 | 29,15 | 28,10 | 28,28 | -0,19% | - |
| 12.06.2026 | 28,34 | 28,96 | 27,26 | 28,33 | -0,02% | 7.342,00 |
| 11.06.2026 | 28,72 | 28,93 | 27,80 | 28,34 | -0,61% | - |
| 10.06.2026 | 29,42 | 29,47 | 28,35 | 28,51 | -3,81% | - |
| 09.06.2026 | 30,61 | 30,64 | 28,81 | 29,64 | -2,76% | - |
| 08.06.2026 | 30,11 | 30,69 | 29,21 | 30,48 | 1,16% | 50.750,00 |
| 05.06.2026 | 30,20 | 30,82 | 29,53 | 30,13 | -1,31% | - |
| 04.06.2026 | 30,34 | 31,29 | 30,02 | 30,53 | 0,64% | - |
| 03.06.2026 | 31,48 | 31,58 | 29,80 | 30,34 | -3,65% | - |
| 02.06.2026 | 32,57 | 32,69 | 30,55 | 31,49 | -3,42% | - |
| 01.06.2026 | 30,86 | 32,80 | 30,74 | 32,60 | 6,40% | - |
| 29.05.2026 | 29,08 | 30,79 | 29,02 | 30,64 | 5,47% | - |
| 28.05.2026 | 28,97 | 29,97 | 28,78 | 29,05 | 0,07% | - |
| 27.05.2026 | 29,52 | 30,12 | 28,95 | 29,03 | -1,63% | - |
| 26.05.2026 | 30,25 | 30,25 | 28,85 | 29,51 | -3,33% | - |
| 25.05.2026 | 30,65 | 30,65 | 30,46 | 30,53 | 3,13% | - |
| 22.05.2026 | 29,59 | 30,37 | 29,34 | 29,60 | 0,49% | - |
| 21.05.2026 | 29,49 | 29,56 | 28,49 | 29,46 | -0,36% | - |
| 20.05.2026 | 28,94 | 29,56 | 27,65 | 29,56 | 2,41% | - |
| 19.05.2026 | 29,19 | 30,46 | 28,50 | 28,87 | -1,57% | - |
| 18.05.2026 | 28,81 | 29,87 | 28,75 | 29,33 | 1,16% | - |
| 15.05.2026 | 28,57 | 29,35 | 28,46 | 28,99 | 1,61% | 2.530,00 |
| 14.05.2026 | 28,06 | 28,93 | 27,62 | 28,53 | 2,09% | 2.250,00 |
| 13.05.2026 | 29,10 | 29,39 | 27,79 | 27,95 | -3,52% | - |
| 12.05.2026 | 28,99 | 29,88 | 28,85 | 28,97 | -0,57% | - |
| 11.05.2026 | 30,58 | 30,73 | 28,84 | 29,13 | -4,51% | - |
| 08.05.2026 | 31,43 | 31,52 | 29,88 | 30,51 | -2,56% | - |
| 07.05.2026 | 30,97 | 32,18 | 30,88 | 31,31 | 1,15% | - |
| 06.05.2026 | 31,78 | 31,95 | 30,24 | 30,95 | -1,99% | - |
| 05.05.2026 | 31,59 | 31,79 | 30,40 | 31,58 | 0,41% | - |
| 04.05.2026 | 31,13 | 32,13 | 30,87 | 31,45 | 0,95% | - |
| 30.04.2026 | 30,48 | 31,34 | 29,94 | 31,16 | 2,52% | - |
| 29.04.2026 | 30,88 | 30,90 | 29,80 | 30,39 | -1,12% | - |
| 28.04.2026 | 31,32 | 32,45 | 30,40 | 30,74 | -2,02% | - |
| 27.04.2026 | 31,87 | 32,18 | 30,79 | 31,37 | -1,54% | - |
| 24.04.2026 | 30,43 | 31,90 | 30,25 | 31,86 | 5,69% | 7.350,00 |
| 23.04.2026 | 31,60 | 32,86 | 29,37 | 30,15 | -5,29% | - |
| 22.04.2026 | 34,69 | 35,40 | 31,79 | 31,83 | -5,00% | - |
| 21.04.2026 | 37,32 | 37,68 | 32,96 | 33,51 | -9,90% | - |
| 20.04.2026 | 36,86 | 37,98 | 36,40 | 37,19 | 0,50% | - |
| 17.04.2026 | 36,72 | 37,87 | 36,69 | 37,00 | 0,64% | - |
| 16.04.2026 | 36,33 | 37,93 | 36,30 | 36,77 | 1,27% | 5.000,00 |
| 15.04.2026 | 34,93 | 36,58 | 34,91 | 36,31 | 3,82% | - |
| 14.04.2026 | 35,39 | 36,37 | 34,80 | 34,97 | -1,12% | - |
| 13.04.2026 | 33,42 | 35,73 | 33,42 | 35,37 | 5,88% | - |
| 10.04.2026 | 34,13 | 34,31 | 32,75 | 33,40 | -1,76% | - |
| 09.04.2026 | 35,27 | 35,31 | 33,30 | 34,00 | -3,78% | - |