57,525$
-1,30%
Echtzeit-Aktienkurs Pegasystems Inc
Bid:
Ask:
Aktienkurse zur Pegasystems Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.169.710,00 |
| 09.01.2026 | 59,55 | 59,98 | 57,83 | 57,94 | -2,61% | 979.861,00 |
| 08.01.2026 | 60,44 | 61,33 | 59,29 | 59,49 | -2,25% | 911.835,00 |
| 07.01.2026 | 59,97 | 62,15 | 59,50 | 60,86 | 1,35% | 855.038,00 |
| 06.01.2026 | 58,43 | 60,55 | 58,43 | 60,05 | 2,28% | 1.240.169,00 |
| 05.01.2026 | 56,17 | 60,00 | 55,54 | 58,71 | 4,73% | 1.297.999,00 |
| 02.01.2026 | 60,14 | 60,16 | 55,33 | 56,06 | -6,13% | 1.688.401,00 |
| 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% | 696.888,00 |
| 29.12.2025 | 62,13 | 62,89 | 61,82 | 62,18 | -0,40% | 822.245,00 |
| 26.12.2025 | 62,13 | 62,49 | 61,57 | 62,43 | 0,48% | 570.692,00 |
| 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% | 990.216,00 |
| 22.12.2025 | 61,37 | 63,26 | 61,16 | 62,52 | 2,21% | 836.443,00 |
| 19.12.2025 | 58,89 | 61,75 | 58,74 | 61,17 | 3,87% | 3.115.371,00 |
| 18.12.2025 | 58,10 | 59,01 | 57,91 | 58,89 | 2,51% | 1.009.965,00 |
| 17.12.2025 | 58,52 | 59,54 | 57,28 | 57,45 | -1,59% | 854.633,00 |
| 16.12.2025 | 58,11 | 59,17 | 57,84 | 58,38 | 0,00% | 777.237,00 |
| 15.12.2025 | 59,96 | 60,11 | 58,28 | 58,38 | -2,10% | 887.883,00 |
| 12.12.2025 | 61,33 | 61,37 | 59,24 | 59,63 | -2,93% | 766.166,00 |
| 11.12.2025 | 60,92 | 62,46 | 60,76 | 61,43 | 0,43% | 944.525,00 |
| 10.12.2025 | 61,13 | 61,75 | 59,76 | 61,17 | -0,26% | 1.113.963,00 |
| 09.12.2025 | 60,22 | 62,29 | 60,22 | 61,33 | 1,52% | 1.451.603,00 |
| 08.12.2025 | 60,20 | 61,47 | 59,45 | 60,41 | 0,50% | 1.239.147,00 |
| 05.12.2025 | 57,53 | 60,57 | 57,35 | 60,11 | 5,46% | 1.775.046,00 |
| 04.12.2025 | 55,03 | 57,21 | 54,80 | 57,00 | 4,17% | 1.332.759,00 |
| 03.12.2025 | 55,50 | 55,90 | 54,32 | 54,72 | -1,90% | 960.304,00 |
| 02.12.2025 | 55,00 | 56,24 | 54,82 | 55,78 | 1,68% | 881.840,00 |
| 01.12.2025 | 54,60 | 54,96 | 53,81 | 54,86 | 0,16% | 992.648,00 |
| 28.11.2025 | 54,60 | 55,00 | 54,34 | 54,77 | 0,83% | 396.258,00 |
| 26.11.2025 | 54,65 | 54,82 | 53,74 | 54,32 | -0,29% | 778.261,00 |
| 25.11.2025 | 54,33 | 55,34 | 53,81 | 54,48 | 0,20% | 900.048,00 |
| 24.11.2025 | 54,59 | 55,01 | 54,03 | 54,37 | -0,09% | 1.222.127,00 |
| 21.11.2025 | 52,51 | 55,01 | 51,93 | 54,42 | 3,87% | 1.559.118,00 |
| 20.11.2025 | 55,03 | 55,18 | 51,28 | 52,39 | -3,02% | 1.412.987,00 |
| 19.11.2025 | 54,35 | 54,44 | 53,32 | 54,02 | -0,39% | 1.248.388,00 |
| 18.11.2025 | 54,14 | 55,12 | 53,47 | 54,23 | -0,77% | 1.218.037,00 |
| 17.11.2025 | 56,85 | 56,85 | 54,13 | 54,65 | -3,87% | 1.206.610,00 |
| 14.11.2025 | 55,96 | 57,69 | 55,35 | 56,85 | 0,02% | 778.265,00 |
| 13.11.2025 | 58,83 | 59,30 | 56,54 | 56,84 | -4,10% | 788.729,00 |
| 12.11.2025 | 60,50 | 61,00 | 58,70 | 59,27 | -1,40% | 1.498.158,00 |
| 11.11.2025 | 59,61 | 60,30 | 59,05 | 60,11 | 0,50% | 1.456.285,00 |
| 10.11.2025 | 59,71 | 60,25 | 58,41 | 59,81 | 1,22% | 1.137.860,00 |
| 07.11.2025 | 57,96 | 59,13 | 57,23 | 59,09 | 0,22% | 762.404,00 |
| 06.11.2025 | 59,44 | 59,69 | 57,91 | 58,96 | -1,06% | 928.065,00 |
| 05.11.2025 | 61,08 | 61,46 | 59,51 | 59,59 | -2,34% | 1.086.840,00 |
| 04.11.2025 | 62,14 | 62,61 | 60,92 | 61,02 | -3,13% | 1.044.237,00 |
| 03.11.2025 | 63,91 | 63,97 | 61,68 | 62,99 | -1,04% | 1.290.988,00 |
| 31.10.2025 | 63,54 | 63,92 | 62,59 | 63,65 | 0,13% | 986.360,00 |
| 30.10.2025 | 62,71 | 63,90 | 62,22 | 63,57 | 0,32% | 1.296.364,00 |
| 29.10.2025 | 65,00 | 65,39 | 63,21 | 63,37 | -3,24% | 1.507.821,00 |
| 28.10.2025 | 66,79 | 67,00 | 65,15 | 65,49 | -1,73% | 1.025.652,00 |
| 27.10.2025 | 67,00 | 68,10 | 65,76 | 66,64 | 0,56% | 1.531.628,00 |
| 24.10.2025 | 65,51 | 67,19 | 65,07 | 66,27 | 1,13% | 1.975.087,00 |
| 23.10.2025 | 64,96 | 65,53 | 61,06 | 65,53 | -0,09% | 3.683.439,00 |
| 22.10.2025 | 62,62 | 67,00 | 61,73 | 65,59 | 14,97% | 4.923.945,00 |
| 21.10.2025 | 54,60 | 57,66 | 54,09 | 57,05 | 4,12% | 2.741.939,00 |
| 20.10.2025 | 54,05 | 55,02 | 53,73 | 54,79 | 2,58% | 1.358.053,00 |
| 17.10.2025 | 54,46 | 54,89 | 53,39 | 53,41 | -2,16% | - |
| 16.10.2025 | 55,73 | 56,47 | 54,25 | 54,59 | -1,18% | 871.138,00 |
| 15.10.2025 | 56,67 | 56,67 | 54,71 | 55,24 | -1,06% | 931.529,00 |
| 14.10.2025 | 54,00 | 56,16 | 53,68 | 55,83 | 1,77% | 1.367.597,00 |
| 13.10.2025 | 54,77 | 55,03 | 54,25 | 54,86 | 2,12% | 795.999,00 |
| 10.10.2025 | 56,29 | 56,83 | 53,48 | 53,72 | -4,46% | 886.060,00 |
| 09.10.2025 | 56,09 | 56,25 | 55,12 | 56,23 | 0,05% | 830.174,00 |
| 08.10.2025 | 55,58 | 56,34 | 54,98 | 56,20 | 2,09% | 1.127.720,00 |
| 07.10.2025 | 55,64 | 55,78 | 54,02 | 55,05 | -1,20% | 1.035.173,00 |
| 06.10.2025 | 55,52 | 56,67 | 54,56 | 55,72 | 0,47% | 1.450.369,00 |
| 03.10.2025 | 57,64 | 58,00 | 55,40 | 55,46 | -3,61% | 1.304.272,00 |
| 02.10.2025 | 57,46 | 57,86 | 56,86 | 57,54 | 0,86% | 1.141.215,00 |
| 01.10.2025 | 57,37 | 58,32 | 56,41 | 57,05 | -0,78% | 1.280.159,00 |
| 30.09.2025 | 58,61 | 58,70 | 57,05 | 57,50 | -1,86% | 1.057.773,00 |
| 29.09.2025 | 59,21 | 59,53 | 58,42 | 58,59 | -0,12% | 850.168,00 |
| 26.09.2025 | 58,29 | 58,84 | 57,75 | 58,66 | 0,63% | 933.256,00 |
| 25.09.2025 | 59,29 | 59,29 | 57,68 | 58,29 | -3,14% | 758.718,00 |
| 24.09.2025 | 60,60 | 61,00 | 59,62 | 60,18 | -0,30% | 1.316.991,00 |
| 23.09.2025 | 60,32 | 60,80 | 59,76 | 60,36 | 0,63% | 854.331,00 |
| 22.09.2025 | 59,37 | 60,22 | 58,60 | 59,98 | 0,50% | 943.825,00 |
| 19.09.2025 | 59,72 | 60,20 | 58,99 | 59,68 | 0,00% | 5.133.504,00 |
| 18.09.2025 | 59,49 | 60,46 | 58,87 | 59,68 | 1,98% | 1.256.566,00 |
| 17.09.2025 | 58,28 | 58,93 | 57,68 | 58,52 | 0,83% | 1.025.053,00 |
| 16.09.2025 | 59,40 | 59,44 | 57,78 | 58,04 | -2,01% | 1.483.243,00 |
| 15.09.2025 | 58,26 | 59,36 | 58,00 | 59,23 | 2,00% | 1.470.451,00 |
| 12.09.2025 | 58,38 | 58,85 | 57,58 | 58,07 | -0,02% | 1.451.906,00 |
| 11.09.2025 | 56,96 | 58,39 | 56,66 | 58,08 | 2,89% | 1.245.964,00 |
| 10.09.2025 | 57,13 | 57,75 | 55,84 | 56,45 | -0,98% | 1.154.116,00 |
| 09.09.2025 | 57,58 | 57,93 | 56,67 | 57,01 | -0,85% | 942.855,00 |
| 08.09.2025 | 55,87 | 57,71 | 55,78 | 57,50 | 3,58% | 1.746.560,00 |
| 05.09.2025 | 54,11 | 55,54 | 53,92 | 55,51 | 3,16% | 1.328.069,00 |
| 04.09.2025 | 53,66 | 53,90 | 52,26 | 53,81 | -0,11% | 1.004.012,00 |
| 03.09.2025 | 53,44 | 54,25 | 52,82 | 53,87 | 0,32% | 1.167.178,00 |
| 02.09.2025 | 52,95 | 54,25 | 52,74 | 53,70 | -0,94% | 923.413,00 |
| 29.08.2025 | 53,74 | 54,25 | 53,36 | 54,21 | 1,12% | 943.513,00 |
| 28.08.2025 | 53,08 | 53,82 | 53,06 | 53,61 | 1,38% | 1.025.243,00 |
| 27.08.2025 | 52,48 | 53,27 | 52,37 | 52,88 | 1,09% | 1.107.862,00 |
| 26.08.2025 | 52,89 | 53,22 | 52,18 | 52,31 | -0,97% | 913.635,00 |
| 25.08.2025 | 52,61 | 53,46 | 52,51 | 52,82 | -0,21% | 963.343,00 |
| 22.08.2025 | 51,06 | 53,05 | 50,78 | 52,93 | 3,54% | 1.184.152,00 |
| 21.08.2025 | 51,42 | 51,50 | 50,39 | 51,12 | -1,35% | 945.664,00 |