89,345$
-0,17%
Echtzeit-Aktienkurs Pegasystems Inc.
Bid:
Ask:
Aktienkurse zur Pegasystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 87,75 | 89,94 | 87,68 | 89,50 | 2,98% | 366.293,00 |
| 20.11.2024 | 85,94 | 87,00 | 85,30 | 86,91 | 1,22% | 338.568,00 |
| 19.11.2024 | 84,88 | 86,11 | 84,44 | 85,86 | 0,50% | 354.614,00 |
| 18.11.2024 | 86,07 | 86,64 | 84,73 | 85,43 | -1,29% | 310.161,00 |
| 15.11.2024 | 87,48 | 88,00 | 85,43 | 86,55 | -2,15% | 358.086,00 |
| 14.11.2024 | 89,82 | 90,30 | 88,18 | 88,45 | -2,06% | 524.120,00 |
| 13.11.2024 | 89,00 | 91,54 | 88,75 | 90,31 | 1,01% | 623.237,00 |
| 12.11.2024 | 88,02 | 89,62 | 87,76 | 89,41 | 1,60% | 562.274,00 |
| 11.11.2024 | 87,00 | 88,40 | 86,31 | 88,00 | 1,52% | 532.706,00 |
| 08.11.2024 | 86,15 | 86,86 | 85,75 | 86,68 | 0,64% | 314.521,00 |
| 07.11.2024 | 86,00 | 86,88 | 85,13 | 86,13 | 0,45% | 417.373,00 |
| 06.11.2024 | 85,34 | 87,19 | 85,19 | 85,74 | 1,70% | 643.647,00 |
| 05.11.2024 | 81,87 | 84,42 | 81,61 | 84,31 | 4,00% | 536.338,00 |
| 04.11.2024 | 80,62 | 82,04 | 80,48 | 81,07 | -0,34% | 455.199,00 |
| 01.11.2024 | 79,57 | 81,78 | 79,57 | 81,35 | 2,40% | 494.335,00 |
| 31.10.2024 | 81,59 | 82,14 | 79,36 | 79,44 | -2,83% | 603.567,00 |
| 30.10.2024 | 80,99 | 82,50 | 80,78 | 81,75 | 0,94% | 495.573,00 |
| 29.10.2024 | 80,00 | 81,62 | 80,00 | 80,99 | 0,86% | 512.271,00 |
| 28.10.2024 | 80,42 | 81,19 | 79,79 | 80,30 | 0,34% | 579.184,00 |
| 25.10.2024 | 79,50 | 82,22 | 78,83 | 80,03 | 0,09% | 1.463.714,00 |
| 24.10.2024 | 78,00 | 80,12 | 74,98 | 79,96 | 14,67% | 1.730.767,00 |
| 23.10.2024 | 70,23 | 70,61 | 68,69 | 69,73 | -1,09% | 769.266,00 |
| 22.10.2024 | 71,13 | 71,46 | 70,45 | 70,50 | -0,91% | 597.274,00 |
| 21.10.2024 | 72,54 | 72,54 | 70,06 | 71,15 | -2,87% | 522.867,00 |
| 18.10.2024 | 73,89 | 75,85 | 73,12 | 73,25 | -0,37% | 642.339,00 |
| 17.10.2024 | 73,54 | 74,49 | 72,99 | 73,52 | 0,30% | 323.985,00 |
| 16.10.2024 | 73,65 | 74,29 | 72,76 | 73,30 | -0,20% | 419.039,00 |
| 15.10.2024 | 73,90 | 74,38 | 73,00 | 73,45 | -0,03% | 380.677,00 |
| 14.10.2024 | 73,87 | 74,07 | 72,97 | 73,47 | -0,50% | 232.555,00 |
| 11.10.2024 | 73,96 | 74,50 | 73,48 | 73,84 | 0,31% | 340.538,00 |
| 10.10.2024 | 71,96 | 73,81 | 71,81 | 73,61 | 1,34% | 342.685,00 |
| 09.10.2024 | 71,77 | 73,04 | 71,63 | 72,64 | 1,18% | 358.823,00 |
| 08.10.2024 | 71,48 | 72,15 | 71,14 | 71,79 | 0,46% | 287.744,00 |
| 07.10.2024 | 72,66 | 73,58 | 71,35 | 71,46 | -0,86% | 555.590,00 |
| 04.10.2024 | 71,03 | 72,15 | 70,63 | 72,08 | 2,02% | 501.953,00 |
| 03.10.2024 | 70,81 | 71,55 | 70,25 | 70,65 | -0,80% | 556.883,00 |
| 02.10.2024 | 70,53 | 71,70 | 70,50 | 71,22 | 1,18% | 550.694,00 |
| 01.10.2024 | 73,17 | 73,22 | 69,81 | 70,39 | -3,65% | 552.508,00 |
| 30.09.2024 | 72,02 | 73,21 | 71,14 | 73,06 | 1,18% | 273.822,00 |
| 27.09.2024 | 73,13 | 73,22 | 72,18 | 72,21 | -0,95% | 375.441,00 |
| 26.09.2024 | 73,49 | 74,02 | 72,37 | 72,90 | -0,63% | 456.382,00 |
| 25.09.2024 | 72,08 | 74,40 | 72,02 | 73,36 | 1,71% | 849.709,00 |
| 24.09.2024 | 70,30 | 72,17 | 70,00 | 72,13 | 3,09% | 712.577,00 |
| 23.09.2024 | 69,33 | 70,83 | 69,07 | 69,97 | 2,67% | 1.012.619,00 |
| 20.09.2024 | 67,23 | 68,44 | 67,07 | 68,15 | 0,95% | 1.837.047,00 |
| 19.09.2024 | 67,98 | 67,98 | 66,84 | 67,51 | 1,72% | 424.961,00 |
| 18.09.2024 | 66,55 | 67,37 | 65,55 | 66,37 | -0,15% | 515.392,00 |
| 17.09.2024 | 67,87 | 67,95 | 65,80 | 66,47 | -1,44% | 444.572,00 |
| 16.09.2024 | 67,12 | 68,18 | 66,87 | 67,44 | 0,22% | 443.585,00 |
| 13.09.2024 | 66,86 | 67,68 | 66,22 | 67,29 | 1,02% | 420.778,00 |
| 12.09.2024 | 66,19 | 67,18 | 65,77 | 66,61 | 1,08% | 395.370,00 |
| 11.09.2024 | 64,56 | 65,96 | 64,05 | 65,90 | 1,92% | 530.533,00 |
| 10.09.2024 | 66,43 | 66,81 | 64,34 | 64,66 | -2,44% | 742.872,00 |
| 09.09.2024 | 69,03 | 70,15 | 66,10 | 66,28 | -3,37% | 875.302,00 |
| 06.09.2024 | 70,00 | 70,97 | 68,29 | 68,59 | -1,42% | 580.939,00 |
| 05.09.2024 | 67,74 | 69,58 | 67,74 | 69,58 | 2,49% | 493.978,00 |
| 04.09.2024 | 67,03 | 67,99 | 65,76 | 67,89 | 0,12% | 597.735,00 |
| 03.09.2024 | 70,41 | 70,76 | 67,55 | 67,81 | -4,33% | 722.483,00 |
| 30.08.2024 | 70,36 | 71,24 | 70,10 | 70,88 | 0,84% | 869.338,00 |
| 29.08.2024 | 69,13 | 70,72 | 68,98 | 70,29 | 2,39% | 624.283,00 |
| 28.08.2024 | 69,20 | 69,43 | 68,14 | 68,65 | -1,24% | 532.631,00 |
| 27.08.2024 | 68,40 | 69,86 | 68,08 | 69,51 | 1,13% | 601.447,00 |
| 26.08.2024 | 70,43 | 71,85 | 68,49 | 68,73 | -2,12% | 927.586,00 |
| 23.08.2024 | 68,09 | 70,24 | 67,83 | 70,22 | 4,53% | 771.861,00 |
| 22.08.2024 | 68,48 | 69,00 | 67,17 | 67,18 | -1,57% | 443.382,00 |
| 21.08.2024 | 67,95 | 68,33 | 67,37 | 68,25 | 0,52% | 458.148,00 |
| 20.08.2024 | 68,93 | 68,94 | 67,89 | 67,90 | -1,67% | 453.136,00 |
| 19.08.2024 | 68,00 | 69,17 | 68,00 | 69,05 | 1,23% | 700.636,00 |
| 16.08.2024 | 68,72 | 68,83 | 66,89 | 68,21 | -1,42% | 581.000,00 |
| 15.08.2024 | 68,44 | 69,92 | 68,44 | 69,19 | 2,02% | 830.013,00 |
| 14.08.2024 | 66,33 | 68,00 | 66,33 | 67,82 | 2,25% | 816.027,00 |
| 13.08.2024 | 65,22 | 66,36 | 64,93 | 66,33 | 2,16% | 542.112,00 |
| 12.08.2024 | 65,68 | 66,19 | 64,44 | 64,93 | -0,96% | 464.288,00 |
| 09.08.2024 | 64,79 | 65,62 | 64,35 | 65,56 | 0,78% | 638.361,00 |
| 08.08.2024 | 64,70 | 65,10 | 64,18 | 65,05 | 1,48% | 465.479,00 |
| 07.08.2024 | 66,13 | 66,56 | 63,86 | 64,10 | -1,97% | 505.683,00 |
| 06.08.2024 | 65,19 | 66,29 | 65,19 | 65,39 | 0,55% | 752.375,00 |
| 05.08.2024 | 63,69 | 65,68 | 63,19 | 65,03 | -2,98% | 625.286,00 |
| 02.08.2024 | 65,97 | 67,07 | 64,66 | 67,03 | -2,00% | 685.591,00 |
| 01.08.2024 | 70,58 | 70,58 | 67,86 | 68,40 | -1,93% | 604.663,00 |
| 31.07.2024 | 72,09 | 72,74 | 69,60 | 69,75 | -1,29% | 698.700,00 |
| 30.07.2024 | 67,57 | 72,00 | 67,38 | 70,66 | 7,17% | 2.011.190,00 |
| 29.07.2024 | 67,00 | 67,07 | 65,36 | 65,93 | -1,42% | 593.525,00 |
| 26.07.2024 | 69,29 | 69,84 | 65,82 | 66,88 | -2,97% | 999.081,00 |
| 25.07.2024 | 65,51 | 71,27 | 65,50 | 68,93 | 12,82% | 1.933.501,00 |
| 24.07.2024 | 61,48 | 62,78 | 60,93 | 61,10 | -2,78% | 896.319,00 |
| 23.07.2024 | 59,88 | 63,24 | 59,88 | 62,85 | 4,78% | 630.683,00 |
| 22.07.2024 | 60,00 | 60,18 | 59,38 | 59,98 | 0,52% | 661.693,00 |
| 19.07.2024 | 59,46 | 60,12 | 59,04 | 59,67 | 0,08% | 450.045,00 |
| 18.07.2024 | 59,97 | 60,68 | 59,06 | 59,62 | -0,62% | 356.592,00 |
| 17.07.2024 | 59,76 | 60,93 | 59,69 | 59,99 | -0,89% | 252.687,00 |
| 16.07.2024 | 61,08 | 61,85 | 60,25 | 60,53 | -0,07% | 336.487,00 |
| 15.07.2024 | 60,00 | 60,67 | 59,60 | 60,57 | 1,34% | 300.647,00 |
| 12.07.2024 | 59,03 | 59,90 | 58,90 | 59,77 | 2,01% | 329.021,00 |
| 11.07.2024 | 58,10 | 59,47 | 57,99 | 58,59 | 2,27% | 377.597,00 |
| 10.07.2024 | 57,16 | 57,45 | 56,61 | 57,29 | 0,39% | 329.122,00 |
| 09.07.2024 | 58,97 | 58,97 | 57,04 | 57,07 | -3,32% | 305.005,00 |
| 08.07.2024 | 58,45 | 59,22 | 58,23 | 59,03 | 0,89% | 316.850,00 |
| 05.07.2024 | 58,27 | 58,61 | 58,20 | 58,51 | 0,12% | 339.217,00 |
| 03.07.2024 | 58,39 | 59,01 | 58,20 | 58,44 | -0,49% | 295.025,00 |