31,678$
-0,41%
Echtzeit-Aktienkurs Pegasystems Inc.
Bid:
Ask:
Aktienkurse zur Pegasystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 30,95 | 31,80 | 30,55 | 31,67 | -0,44% | 1.225.529,00 |
| 05.08.2026 | 32,02 | 32,08 | 31,43 | 31,81 | 0,19% | 1.646.115,00 |
| 04.08.2026 | 30,87 | 31,76 | 30,87 | 31,75 | 1,21% | 1.283.843,00 |
| 03.08.2026 | 31,30 | 32,06 | 30,82 | 31,37 | 2,68% | 2.176.447,00 |
| 31.07.2026 | 29,80 | 30,66 | 29,53 | 30,55 | 1,70% | 2.934.289,00 |
| 30.07.2026 | 30,11 | 30,30 | 28,49 | 30,04 | -2,94% | 3.413.818,00 |
| 29.07.2026 | 29,39 | 31,23 | 29,39 | 30,95 | 4,74% | 3.630.019,00 |
| 28.07.2026 | 29,10 | 30,15 | 28,98 | 29,55 | 3,32% | 5.107.700,00 |
| 27.07.2026 | 27,50 | 29,64 | 27,49 | 28,60 | 6,64% | 4.554.603,00 |
| 24.07.2026 | 26,36 | 26,85 | 25,81 | 26,82 | 3,11% | 4.510.206,00 |
| 23.07.2026 | 25,61 | 26,74 | 25,34 | 26,01 | 0,00% | 5.483.475,00 |
| 22.07.2026 | 25,32 | 27,50 | 25,10 | 26,01 | -15,93% | 14.029.922,00 |
| 21.07.2026 | 30,90 | 31,47 | 30,40 | 30,94 | -2,37% | 7.407.178,00 |
| 20.07.2026 | 31,52 | 32,11 | 30,85 | 31,69 | -1,46% | 5.579.298,00 |
| 17.07.2026 | 32,27 | 33,20 | 31,21 | 32,16 | -2,34% | 3.101.281,00 |
| 16.07.2026 | 31,58 | 32,99 | 31,03 | 32,93 | 5,24% | 2.365.969,00 |
| 15.07.2026 | 31,35 | 32,25 | 31,04 | 31,29 | 2,05% | 2.666.988,00 |
| 14.07.2026 | 30,40 | 31,95 | 30,25 | 30,66 | -4,01% | 2.382.588,00 |
| 13.07.2026 | 31,76 | 32,54 | 30,98 | 31,94 | 2,24% | 1.801.567,00 |
| 10.07.2026 | 32,96 | 33,11 | 31,18 | 31,24 | -2,53% | 1.219.463,00 |
| 09.07.2026 | 30,50 | 32,13 | 30,31 | 32,05 | 1,58% | 1.068.537,00 |
| 08.07.2026 | 31,67 | 32,13 | 31,16 | 31,55 | -2,05% | 1.437.186,00 |
| 07.07.2026 | 31,69 | 32,38 | 31,33 | 32,21 | 2,94% | 2.468.140,00 |
| 06.07.2026 | 30,90 | 31,61 | 30,29 | 31,29 | 0,79% | 3.165.705,00 |
| 02.07.2026 | 31,22 | 32,10 | 31,03 | 31,05 | -0,14% | 2.079.811,00 |
| 01.07.2026 | 30,97 | 31,73 | 30,73 | 31,09 | 3,81% | 1.987.350,00 |
| 30.06.2026 | 29,98 | 30,19 | 29,29 | 29,95 | -1,64% | 1.891.809,00 |
| 29.06.2026 | 31,29 | 31,66 | 30,15 | 30,45 | -1,07% | 1.841.013,00 |
| 26.06.2026 | 29,03 | 30,89 | 29,03 | 30,78 | 7,17% | 2.220.513,00 |
| 25.06.2026 | 29,63 | 30,30 | 28,66 | 28,72 | -3,98% | 2.020.475,00 |
| 24.06.2026 | 29,70 | 30,76 | 29,59 | 29,91 | 0,27% | 2.547.102,00 |
| 23.06.2026 | 29,78 | 30,13 | 29,04 | 29,83 | 1,53% | 3.670.139,00 |
| 22.06.2026 | 29,64 | 30,45 | 28,72 | 29,38 | -2,15% | 2.964.952,00 |
| 19.06.2026 | 30,03 | 30,08 | 30,03 | 30,03 | -0,21% | - |
| 18.06.2026 | 30,00 | 30,29 | 29,40 | 30,09 | -0,50% | 4.152.179,00 |
| 17.06.2026 | 31,93 | 32,69 | 30,11 | 30,24 | -6,55% | 3.645.970,00 |
| 16.06.2026 | 32,70 | 33,34 | 31,92 | 32,36 | -1,10% | 2.306.535,00 |
| 15.06.2026 | 33,15 | 33,85 | 32,57 | 32,72 | -0,12% | 2.256.600,00 |
| 12.06.2026 | 32,91 | 32,93 | 31,46 | 32,76 | -0,15% | 2.125.774,00 |
| 11.06.2026 | 32,37 | 33,02 | 31,97 | 32,81 | -0,27% | 1.535.120,00 |
| 10.06.2026 | 33,40 | 34,00 | 32,72 | 32,90 | -3,69% | 1.809.784,00 |
| 09.06.2026 | 34,60 | 35,17 | 33,22 | 34,16 | -2,71% | 2.133.241,00 |
| 08.06.2026 | 34,31 | 35,40 | 33,77 | 35,11 | 1,15% | 2.092.840,00 |
| 05.06.2026 | 35,20 | 35,77 | 34,08 | 34,71 | -2,06% | 1.499.437,00 |
| 04.06.2026 | 36,07 | 36,40 | 35,01 | 35,44 | 0,94% | 1.655.260,00 |
| 03.06.2026 | 35,92 | 35,92 | 34,58 | 35,11 | -4,15% | 1.656.451,00 |
| 02.06.2026 | 36,65 | 37,39 | 35,51 | 36,63 | -3,43% | 1.690.204,00 |
| 01.06.2026 | 36,99 | 38,14 | 36,08 | 37,93 | 6,16% | 1.976.957,00 |
| 29.05.2026 | 34,06 | 35,93 | 34,03 | 35,73 | 5,62% | 3.051.158,00 |
| 28.05.2026 | 33,75 | 34,91 | 33,26 | 33,83 | 0,21% | 1.396.294,00 |
| 27.05.2026 | 34,47 | 35,15 | 33,71 | 33,76 | -1,66% | 1.453.714,00 |
| 26.05.2026 | 34,37 | 34,80 | 33,57 | 34,33 | -0,06% | 1.140.284,00 |
| 22.05.2026 | 34,66 | 35,31 | 34,12 | 34,35 | 0,26% | 1.370.240,00 |
| 21.05.2026 | 33,74 | 34,30 | 32,92 | 34,26 | -0,32% | 1.610.380,00 |
| 20.05.2026 | 32,91 | 34,38 | 32,00 | 34,37 | 2,63% | 1.762.711,00 |
| 19.05.2026 | 35,10 | 35,49 | 33,10 | 33,49 | -1,90% | 1.526.587,00 |
| 18.05.2026 | 33,65 | 34,81 | 33,61 | 34,14 | 1,28% | 1.932.373,00 |
| 15.05.2026 | 33,66 | 34,14 | 33,30 | 33,71 | 0,96% | 1.704.319,00 |
| 14.05.2026 | 32,87 | 33,79 | 32,23 | 33,39 | 2,05% | 1.707.437,00 |
| 13.05.2026 | 33,94 | 34,21 | 32,53 | 32,72 | -3,78% | 2.387.536,00 |
| 12.05.2026 | 34,42 | 35,05 | 33,98 | 34,01 | -0,72% | 2.401.401,00 |
| 11.05.2026 | 35,61 | 36,30 | 33,94 | 34,25 | -4,79% | 1.877.747,00 |
| 08.05.2026 | 36,29 | 36,35 | 35,18 | 35,98 | -2,06% | 1.622.521,00 |
| 07.05.2026 | 37,49 | 37,89 | 36,56 | 36,73 | 1,05% | 1.930.698,00 |
| 06.05.2026 | 37,00 | 37,00 | 35,50 | 36,35 | -1,62% | 1.794.957,00 |
| 05.05.2026 | 37,07 | 37,20 | 35,44 | 36,95 | 0,43% | 1.609.198,00 |
| 04.05.2026 | 36,38 | 37,62 | 36,27 | 36,79 | 1,63% | 1.832.905,00 |
| 01.05.2026 | 37,71 | 38,21 | 35,82 | 36,20 | -0,96% | 2.350.291,00 |
| 30.04.2026 | 35,24 | 36,76 | 35,01 | 36,55 | 2,47% | 2.189.825,00 |
| 29.04.2026 | 35,40 | 36,00 | 34,81 | 35,67 | -0,81% | 2.242.245,00 |
| 28.04.2026 | 37,13 | 38,09 | 35,88 | 35,96 | -2,20% | 1.820.271,00 |
| 27.04.2026 | 37,20 | 37,79 | 36,06 | 36,77 | -1,50% | 2.510.041,00 |
| 24.04.2026 | 35,45 | 37,38 | 35,45 | 37,33 | 5,92% | 2.968.252,00 |
| 23.04.2026 | 35,81 | 36,75 | 34,34 | 35,25 | -5,94% | 5.382.106,00 |
| 22.04.2026 | 40,98 | 41,85 | 37,17 | 37,47 | -4,63% | 5.259.276,00 |
| 21.04.2026 | 42,23 | 42,98 | 38,64 | 39,29 | -10,30% | 5.558.950,00 |
| 20.04.2026 | 43,31 | 44,65 | 42,87 | 43,80 | 0,44% | 1.894.562,00 |
| 17.04.2026 | 44,47 | 44,91 | 43,38 | 43,61 | 0,72% | 1.945.816,00 |
| 16.04.2026 | 43,77 | 44,69 | 42,96 | 43,30 | 1,30% | 1.570.432,00 |
| 15.04.2026 | 41,74 | 43,14 | 41,59 | 42,75 | 3,67% | 2.538.265,00 |
| 14.04.2026 | 42,09 | 42,88 | 41,04 | 41,23 | -0,82% | 2.214.888,00 |
| 13.04.2026 | 39,40 | 41,83 | 39,39 | 41,57 | 5,59% | 2.353.962,00 |
| 10.04.2026 | 39,87 | 39,98 | 38,38 | 39,37 | -1,25% | 2.319.127,00 |
| 09.04.2026 | 40,81 | 40,81 | 38,77 | 39,87 | -3,23% | 2.059.247,00 |
| 08.04.2026 | 43,88 | 44,33 | 41,14 | 41,20 | -2,74% | 2.116.982,00 |
| 07.04.2026 | 42,21 | 43,16 | 41,98 | 42,36 | -0,28% | 1.691.092,00 |
| 06.04.2026 | 42,38 | 42,86 | 41,85 | 42,48 | -0,33% | 1.492.063,00 |
| 02.04.2026 | 41,60 | 43,50 | 41,01 | 42,62 | 0,80% | 1.726.978,00 |
| 01.04.2026 | 43,17 | 43,68 | 42,18 | 42,28 | -0,68% | 2.357.186,00 |
| 31.03.2026 | 41,75 | 42,85 | 41,28 | 42,57 | 2,65% | 1.571.525,00 |
| 30.03.2026 | 40,67 | 41,80 | 40,67 | 41,47 | 2,88% | 1.257.268,00 |
| 27.03.2026 | 41,30 | 41,64 | 39,68 | 40,31 | -4,39% | 1.552.436,00 |
| 26.03.2026 | 41,34 | 42,77 | 41,15 | 42,16 | 1,61% | 970.217,00 |
| 25.03.2026 | 42,77 | 43,29 | 40,63 | 41,49 | -1,10% | 1.220.758,00 |
| 24.03.2026 | 43,67 | 43,67 | 41,09 | 41,95 | -5,43% | 1.491.952,00 |
| 23.03.2026 | 44,13 | 44,92 | 43,05 | 44,36 | 2,16% | 1.739.463,00 |
| 20.03.2026 | 42,52 | 44,08 | 41,56 | 43,42 | 0,60% | 2.955.556,00 |
| 19.03.2026 | 42,51 | 44,32 | 42,51 | 43,16 | 0,23% | 1.190.801,00 |
| 18.03.2026 | 41,70 | 43,53 | 41,48 | 43,06 | 1,37% | 2.472.223,00 |
| 17.03.2026 | 42,85 | 44,85 | 42,36 | 42,48 | -0,86% | 1.898.388,00 |