35,456$
0,98%
Echtzeit-Aktienkurs Pegasystems Inc
Bid:
Ask:
Aktienkurse zur Pegasystems Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 36,07 | 36,40 | 35,01 | 35,44 | 0,94% | 1.654.864,00 |
| 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 |
| 16.03.2026 | 42,71 | 43,79 | 42,42 | 42,85 | 0,94% | 2.006.279,00 |
| 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 |