42,368$
-0,31%
Echtzeit-Aktienkurs Pegasystems Inc.
Bid:
Ask:
Aktienkurse zur Pegasystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 42,09 | 42,83 | 41,05 | 42,45 | -0,12% | 5.331.355,00 |
| 12.03.2026 | 43,47 | 44,00 | 42,11 | 42,50 | -2,50% | 2.476.765,00 |
| 11.03.2026 | 45,79 | 45,79 | 43,23 | 43,59 | -2,46% | 2.061.545,00 |
| 10.03.2026 | 46,21 | 46,28 | 44,29 | 44,69 | -3,25% | 1.327.867,00 |
| 09.03.2026 | 46,63 | 47,00 | 45,09 | 46,19 | -2,22% | 2.348.774,00 |
| 06.03.2026 | 46,82 | 47,75 | 46,15 | 47,24 | -0,13% | 2.321.860,00 |
| 05.03.2026 | 46,72 | 48,39 | 46,69 | 47,30 | 0,53% | 2.150.301,00 |
| 04.03.2026 | 45,02 | 48,00 | 44,92 | 47,05 | 4,53% | 2.465.254,00 |
| 03.03.2026 | 43,46 | 46,04 | 43,23 | 45,01 | 0,87% | 1.682.125,00 |
| 02.03.2026 | 43,37 | 45,01 | 43,20 | 44,62 | 2,04% | 1.582.574,00 |
| 27.02.2026 | 43,89 | 44,19 | 43,01 | 43,73 | -3,49% | 2.636.791,00 |
| 26.02.2026 | 44,10 | 45,41 | 43,67 | 45,31 | 5,18% | 2.750.216,00 |
| 25.02.2026 | 43,50 | 43,91 | 42,08 | 43,08 | -0,46% | 2.235.417,00 |
| 24.02.2026 | 42,01 | 44,80 | 41,43 | 43,28 | 3,10% | 2.424.890,00 |
| 23.02.2026 | 44,66 | 44,67 | 41,41 | 41,98 | -7,45% | 3.246.622,00 |
| 20.02.2026 | 44,58 | 45,96 | 44,01 | 45,36 | 1,34% | 2.605.431,00 |
| 19.02.2026 | 44,61 | 44,91 | 43,49 | 44,76 | 0,18% | 1.911.741,00 |
| 18.02.2026 | 44,65 | 45,30 | 44,30 | 44,68 | 0,40% | 2.010.181,00 |
| 17.02.2026 | 43,63 | 45,38 | 43,12 | 44,50 | 1,48% | 4.203.224,00 |
| 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 | 7,01% | 7.274.423,00 |
| 11.02.2026 | 39,08 | 39,61 | 35,89 | 37,93 | -11,85% | 6.199.478,00 |
| 10.02.2026 | 42,00 | 43,27 | 41,60 | 43,03 | 2,84% | 3.995.078,00 |
| 09.02.2026 | 40,08 | 42,42 | 39,25 | 41,84 | 4,29% | 3.107.596,00 |
| 06.02.2026 | 38,86 | 40,22 | 37,88 | 40,12 | 5,03% | 2.201.603,00 |
| 05.02.2026 | 39,03 | 40,26 | 37,90 | 38,20 | -2,70% | 1.904.105,00 |
| 04.02.2026 | 39,55 | 40,60 | 37,54 | 39,26 | -1,55% | 2.765.613,00 |
| 03.02.2026 | 42,90 | 43,34 | 38,76 | 39,88 | -8,47% | 3.449.681,00 |
| 02.02.2026 | 43,54 | 44,73 | 43,20 | 43,57 | -0,27% | 1.878.862,00 |
| 30.01.2026 | 44,49 | 45,04 | 43,45 | 43,69 | -2,08% | 2.007.369,00 |
| 29.01.2026 | 47,93 | 48,00 | 43,45 | 44,62 | -9,58% | 3.383.046,00 |
| 28.01.2026 | 50,00 | 50,83 | 49,03 | 49,35 | -0,90% | 1.258.968,00 |
| 27.01.2026 | 51,10 | 51,10 | 49,11 | 49,80 | -1,87% | 2.060.424,00 |
| 26.01.2026 | 50,40 | 51,42 | 50,28 | 50,75 | 0,73% | 2.109.151,00 |
| 23.01.2026 | 50,09 | 51,21 | 50,04 | 50,38 | 0,50% | 1.467.244,00 |
| 22.01.2026 | 48,64 | 50,18 | 48,14 | 50,13 | 4,59% | 2.072.098,00 |
| 21.01.2026 | 51,35 | 51,45 | 47,27 | 47,93 | -6,09% | 2.934.380,00 |
| 20.01.2026 | 50,36 | 51,95 | 50,36 | 51,04 | 0,17% | 1.220.246,00 |
| 19.01.2026 | 50,84 | 50,97 | 50,67 | 50,95 | -2,00% | - |
| 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% | 2.001.416,00 |
| 14.01.2026 | 57,08 | 57,77 | 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 | 55,54 | 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 |
| 25.11.2025 | 54,33 | 55,34 | 53,81 | 54,48 | 0,26% | 899.509,00 |
| 24.11.2025 | 54,59 | 55,00 | 54,03 | 54,34 | -0,07% | 1.174.803,00 |
| 21.11.2025 | 52,51 | 55,01 | 51,93 | 54,38 | 3,80% | 1.558.472,00 |
| 20.11.2025 | 55,03 | 55,18 | 51,28 | 52,39 | -3,02% | 1.412.657,00 |
| 19.11.2025 | 54,35 | 54,44 | 53,32 | 54,02 | -0,39% | 1.247.581,00 |
| 18.11.2025 | 54,14 | 55,12 | 53,47 | 54,23 | -0,73% | 1.217.978,00 |
| 17.11.2025 | 56,85 | 56,85 | 54,13 | 54,63 | -3,96% | 1.206.135,00 |
| 14.11.2025 | 55,96 | 57,69 | 55,58 | 56,88 | 0,07% | 778.243,00 |
| 13.11.2025 | 58,83 | 59,30 | 56,54 | 56,84 | -4,10% | 769.129,00 |
| 12.11.2025 | 60,50 | 61,00 | 58,70 | 59,27 | -1,40% | 1.497.230,00 |
| 11.11.2025 | 59,61 | 60,30 | 59,05 | 60,11 | 0,43% | 1.434.874,00 |
| 10.11.2025 | 59,71 | 60,25 | 58,41 | 59,85 | 1,23% | 1.136.384,00 |
| 07.11.2025 | 57,96 | 59,13 | 57,23 | 59,12 | 0,27% | 761.951,00 |
| 06.11.2025 | 59,44 | 59,69 | 57,91 | 58,96 | -1,06% | 927.954,00 |
| 05.11.2025 | 61,08 | 61,46 | 59,51 | 59,59 | -2,34% | 1.086.011,00 |
| 04.11.2025 | 62,14 | 62,61 | 60,92 | 61,02 | -3,11% | 1.043.382,00 |
| 03.11.2025 | 63,91 | 63,97 | 61,68 | 62,98 | -1,05% | 1.258.042,00 |
| 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% | 1.972.082,00 |
| 23.10.2025 | 64,96 | 65,53 | 61,06 | 65,53 | -0,09% | - |
| 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 |