49,100€
1,03%
Echtzeit-Aktienkurs Pegasystems Inc.
Bid:
Ask:
Aktienkurse zur Pegasystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 47,80 | 48,60 | 47,80 | 48,60 | -1,22% | - |
| 30.09.2025 | 49,80 | 51,00 | 49,20 | 49,20 | -1,20% | 102,00 |
| 29.09.2025 | 50,00 | 51,00 | 49,80 | 49,80 | 0,00% | 442,00 |
| 26.09.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 0,00% | - |
| 25.09.2025 | 51,00 | 51,00 | 49,80 | 49,80 | -2,35% | 300,00 |
| 24.09.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | 100,00 |
| 23.09.2025 | 49,80 | 52,00 | 49,80 | 52,00 | 1,96% | 380,00 |
| 22.09.2025 | 52,00 | 53,00 | 50,00 | 51,00 | -0,97% | 945,00 |
| 19.09.2025 | 49,60 | 52,00 | 49,60 | 51,50 | 0,98% | 420,00 |
| 18.09.2025 | 51,50 | 51,50 | 50,00 | 51,00 | 2,00% | 191,00 |
| 17.09.2025 | 48,80 | 50,00 | 48,80 | 50,00 | 0,00% | 150,00 |
| 16.09.2025 | 50,00 | 50,00 | 49,20 | 50,00 | 1,21% | 80,00 |
| 15.09.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 0,41% | - |
| 12.09.2025 | 49,40 | 49,40 | 49,20 | 49,20 | 1,65% | - |
| 11.09.2025 | 48,30 | 48,80 | 47,20 | 48,40 | 0,41% | - |
| 10.09.2025 | 48,60 | 48,60 | 48,20 | 48,20 | 4,78% | - |
| 05.09.2025 | 45,20 | 46,00 | 45,20 | 46,00 | 3,14% | - |
| 04.09.2025 | 46,20 | 46,20 | 44,60 | 44,60 | -0,45% | - |
| 03.09.2025 | 45,20 | 45,20 | 44,80 | 44,80 | -2,18% | - |
| 02.09.2025 | 45,20 | 45,80 | 45,20 | 45,80 | -0,43% | - |
| 01.09.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 1,77% | - |
| 29.08.2025 | 45,80 | 45,80 | 45,20 | 45,20 | 0,44% | - |
| 28.08.2025 | 45,20 | 45,20 | 45,00 | 45,00 | -0,44% | - |
| 27.08.2025 | 45,00 | 46,00 | 45,00 | 45,20 | 0,44% | 173,00 |
| 26.08.2025 | 45,20 | 45,20 | 45,00 | 45,00 | 0,90% | - |
| 25.08.2025 | 45,00 | 45,00 | 44,60 | 44,60 | 1,36% | - |
| 22.08.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 2,33% | - |
| 21.08.2025 | 44,40 | 44,40 | 43,00 | 43,00 | -1,83% | - |
| 20.08.2025 | 44,60 | 44,60 | 43,80 | 43,80 | -2,67% | - |
| 19.08.2025 | 44,60 | 45,00 | 44,60 | 45,00 | 0,45% | - |
| 18.08.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | - |
| 15.08.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | - |
| 14.08.2025 | 45,00 | 45,00 | 44,60 | 44,60 | 3,24% | - |
| 13.08.2025 | 43,60 | 43,60 | 43,20 | 43,20 | 3,35% | - |
| 12.08.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -4,13% | - |
| 11.08.2025 | 43,80 | 43,80 | 43,60 | 43,60 | -3,96% | - |
| 08.08.2025 | 46,20 | 46,20 | 45,40 | 45,40 | -7,72% | - |
| 07.08.2025 | 49,40 | 49,40 | 49,20 | 49,20 | 1,65% | - |
| 06.08.2025 | 49,40 | 49,40 | 48,40 | 48,40 | -3,20% | - |
| 05.08.2025 | 50,50 | 50,50 | 50,00 | 50,00 | 1,21% | - |
| 04.08.2025 | 49,60 | 49,60 | 49,40 | 49,40 | 1,23% | - |
| 01.08.2025 | 51,00 | 51,00 | 48,80 | 48,80 | -5,24% | - |
| 31.07.2025 | 52,50 | 52,50 | 51,50 | 51,50 | -0,96% | - |
| 30.07.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 29.07.2025 | 50,50 | 51,50 | 50,50 | 51,50 | 1,98% | - |
| 28.07.2025 | 49,20 | 50,50 | 49,20 | 50,50 | 3,91% | - |
| 25.07.2025 | 49,40 | 49,40 | 48,60 | 48,60 | -0,41% | - |
| 24.07.2025 | 49,20 | 51,00 | 48,80 | 48,80 | 18,45% | 200,00 |
| 23.07.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -5,50% | - |
| 22.07.2025 | 43,80 | 43,80 | 43,60 | 43,60 | -1,36% | - |
| 21.07.2025 | 44,80 | 44,80 | 44,20 | 44,20 | 2,31% | - |
| 18.07.2025 | 43,80 | 43,80 | 43,20 | 43,20 | 0,00% | - |
| 17.07.2025 | 43,40 | 43,40 | 43,20 | 43,20 | 1,41% | - |
| 16.07.2025 | 42,80 | 42,80 | 42,60 | 42,60 | -1,39% | - |
| 15.07.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 1,89% | - |
| 14.07.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -1,85% | - |
| 11.07.2025 | 44,00 | 44,00 | 43,20 | 43,20 | -0,46% | - |
| 10.07.2025 | 45,40 | 45,40 | 43,40 | 43,40 | -4,41% | - |
| 09.07.2025 | 45,80 | 45,80 | 45,40 | 45,40 | -1,73% | - |
| 08.07.2025 | 46,60 | 46,60 | 46,20 | 46,20 | 1,32% | - |
| 07.07.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 04.07.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | - |
| 03.07.2025 | 44,60 | 45,20 | 44,60 | 45,20 | 2,26% | - |
| 02.07.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -2,21% | - |
| 01.07.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -0,44% | 36,00 |
| 30.06.2025 | 45,00 | 45,40 | 45,00 | 45,40 | 2,25% | - |
| 27.06.2025 | 44,60 | 44,60 | 44,40 | 44,40 | 3,74% | - |
| 26.06.2025 | 43,20 | 43,20 | 42,80 | 42,80 | -3,60% | - |
| 25.06.2025 | 44,40 | 45,00 | 44,40 | 44,40 | 3,26% | 50,00 |
| 24.06.2025 | 43,40 | 43,40 | 43,00 | 43,00 | -0,46% | - |
| 23.06.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -50,06% | - |
| 20.06.2025 | 86,50 | 86,50 | 86,50 | 86,50 | -1,70% | - |
| 19.06.2025 | 88,00 | 88,00 | 88,00 | 88,00 | 0,57% | - |
| 18.06.2025 | 87,50 | 87,50 | 87,50 | 87,50 | 2,34% | - |
| 17.06.2025 | 85,50 | 85,50 | 85,50 | 85,50 | 0,00% | - |
| 16.06.2025 | 85,50 | 85,50 | 85,50 | 85,50 | -0,58% | - |
| 13.06.2025 | 86,00 | 86,00 | 86,00 | 86,00 | -2,27% | - |
| 12.06.2025 | 88,00 | 88,00 | 88,00 | 88,00 | 0,00% | - |
| 11.06.2025 | 88,00 | 88,00 | 88,00 | 88,00 | -1,12% | - |
| 10.06.2025 | 89,00 | 89,00 | 89,00 | 89,00 | -0,56% | - |
| 09.06.2025 | 89,50 | 89,50 | 89,50 | 89,50 | -0,56% | - |
| 06.06.2025 | 89,00 | 90,00 | 89,00 | 90,00 | 1,69% | 50,00 |
| 05.06.2025 | 88,50 | 88,50 | 88,50 | 88,50 | 0,57% | - |
| 04.06.2025 | 88,00 | 88,00 | 88,00 | 88,00 | 5,39% | - |
| 03.06.2025 | 83,50 | 83,50 | 83,50 | 83,50 | -1,76% | - |
| 02.06.2025 | 85,00 | 85,00 | 85,00 | 85,00 | 0,59% | - |
| 30.05.2025 | 84,50 | 84,50 | 84,50 | 84,50 | 0,60% | - |
| 29.05.2025 | 85,50 | 85,50 | 84,00 | 84,00 | -0,59% | - |
| 28.05.2025 | 84,50 | 86,50 | 84,50 | 84,50 | -0,59% | 100,00 |
| 27.05.2025 | 84,00 | 85,00 | 84,00 | 85,00 | 1,19% | - |
| 26.05.2025 | 83,50 | 84,00 | 83,50 | 84,00 | -2,33% | 22,00 |
| 23.05.2025 | 86,50 | 86,50 | 86,00 | 86,00 | -1,71% | - |
| 22.05.2025 | 87,00 | 87,50 | 87,00 | 87,50 | -2,78% | - |
| 21.05.2025 | 89,50 | 90,00 | 89,50 | 90,00 | -1,64% | - |
| 20.05.2025 | 92,00 | 92,00 | 91,50 | 91,50 | 5,17% | - |
| 19.05.2025 | 86,50 | 87,00 | 86,50 | 87,00 | -0,57% | - |
| 16.05.2025 | 87,50 | 87,50 | 87,50 | 87,50 | 1,16% | - |
| 15.05.2025 | 87,00 | 87,00 | 86,50 | 86,50 | 0,00% | - |
| 14.05.2025 | 87,50 | 87,50 | 86,50 | 86,50 | 0,58% | - |
| 13.05.2025 | 85,50 | 86,00 | 85,50 | 86,00 | 0,58% | - |