36,200€
-3,21%
Echtzeit-Aktienkurs Pegasystems Inc.
Bid:
Ask:
Aktienkurse zur Pegasystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 38,40 | 38,50 | 38,00 | 38,50 | 2,94% | - |
| 20.02.2026 | 38,00 | 38,00 | 37,40 | 37,40 | 0,54% | - |
| 19.02.2026 | 37,80 | 37,80 | 37,20 | 37,20 | -0,53% | - |
| 18.02.2026 | 37,60 | 37,60 | 37,40 | 37,40 | 2,75% | - |
| 17.02.2026 | 36,60 | 36,60 | 36,40 | 36,40 | -1,09% | - |
| 16.02.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 7,60% | - |
| 13.02.2026 | 34,20 | 35,00 | 34,20 | 34,20 | -1,16% | 1,00 |
| 12.02.2026 | 33,40 | 34,60 | 33,40 | 34,60 | 6,79% | 126,00 |
| 11.02.2026 | 33,40 | 34,40 | 32,40 | 32,40 | -6,90% | 200,00 |
| 10.02.2026 | 35,00 | 35,00 | 34,80 | 34,80 | 4,82% | - |
| 09.02.2026 | 33,80 | 33,80 | 33,20 | 33,20 | 1,84% | - |
| 06.02.2026 | 32,00 | 33,00 | 32,00 | 32,60 | -0,61% | 153,00 |
| 05.02.2026 | 33,20 | 33,20 | 32,80 | 32,80 | 1,23% | - |
| 04.02.2026 | 33,60 | 33,60 | 32,40 | 32,40 | -5,81% | - |
| 03.02.2026 | 37,00 | 37,00 | 34,40 | 34,40 | -6,01% | - |
| 02.02.2026 | 36,20 | 36,60 | 36,20 | 36,60 | -0,54% | - |
| 30.01.2026 | 37,00 | 37,80 | 36,80 | 36,80 | -2,65% | 40,00 |
| 29.01.2026 | 40,40 | 40,40 | 37,80 | 37,80 | -9,57% | - |
| 28.01.2026 | 41,40 | 41,80 | 41,40 | 41,80 | 2,45% | - |
| 27.01.2026 | 42,00 | 42,00 | 40,80 | 40,80 | -3,32% | - |
| 26.01.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 23.01.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 3,40% | - |
| 22.01.2026 | 40,80 | 42,20 | 40,80 | 41,20 | -4,19% | 100,00 |
| 21.01.2026 | 43,60 | 43,60 | 43,00 | 43,00 | 0,47% | - |
| 20.01.2026 | 43,60 | 43,60 | 42,80 | 42,80 | 1,42% | - |
| 19.01.2026 | 42,60 | 42,60 | 42,20 | 42,20 | -4,95% | 300,00 |
| 16.01.2026 | 44,80 | 44,80 | 44,40 | 44,40 | -7,11% | - |
| 15.01.2026 | 48,20 | 48,20 | 47,80 | 47,80 | -1,24% | - |
| 14.01.2026 | 49,20 | 49,20 | 48,40 | 48,40 | -2,81% | - |
| 13.01.2026 | 49,80 | 49,80 | 48,80 | 49,80 | 0,81% | 35,00 |
| 12.01.2026 | 49,20 | 49,40 | 49,20 | 49,40 | -0,80% | - |
| 09.01.2026 | 51,00 | 51,00 | 49,80 | 49,80 | -1,39% | 40,00 |
| 08.01.2026 | 51,50 | 51,50 | 50,50 | 50,50 | -0,98% | 50,00 |
| 07.01.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 06.01.2026 | 50,00 | 50,50 | 50,00 | 50,50 | 3,06% | 65,00 |
| 05.01.2026 | 47,00 | 49,00 | 47,00 | 49,00 | -0,81% | - |
| 02.01.2026 | 50,50 | 50,50 | 49,40 | 49,40 | -5,90% | - |
| 30.12.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 1,94% | - |
| 29.12.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -2,83% | - |
| 23.12.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 1,92% | - |
| 22.12.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 4,00% | - |
| 19.12.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 2,04% | - |
| 18.12.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -1,61% | - |
| 17.12.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 1,22% | - |
| 16.12.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -2,57% | - |
| 15.12.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -2,88% | - |
| 12.12.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 11.12.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 10.12.2025 | 52,50 | 52,50 | 51,00 | 51,00 | -0,97% | - |
| 09.12.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 08.12.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 5,97% | - |
| 05.12.2025 | 49,00 | 50,00 | 48,60 | 48,60 | 3,85% | 10,00 |
| 04.12.2025 | 46,80 | 47,80 | 46,80 | 46,80 | -0,43% | 200,00 |
| 03.12.2025 | 47,80 | 48,00 | 47,00 | 47,00 | 0,43% | 40,00 |
| 02.12.2025 | 47,00 | 47,00 | 46,80 | 46,80 | 1,30% | - |
| 01.12.2025 | 46,40 | 46,40 | 46,20 | 46,20 | -0,86% | - |
| 28.11.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 27.11.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,86% | - |
| 26.11.2025 | 47,20 | 47,20 | 46,40 | 46,40 | 0,00% | - |
| 25.11.2025 | 47,00 | 47,00 | 46,40 | 46,40 | -0,85% | - |
| 24.11.2025 | 47,40 | 47,40 | 46,80 | 46,80 | 4,46% | - |
| 21.11.2025 | 45,20 | 45,20 | 44,80 | 44,80 | -4,27% | - |
| 20.11.2025 | 47,60 | 47,60 | 46,80 | 46,80 | 1,74% | - |
| 19.11.2025 | 46,60 | 46,60 | 46,00 | 46,00 | -0,86% | - |
| 18.11.2025 | 46,40 | 46,60 | 46,40 | 46,40 | -3,33% | - |
| 17.11.2025 | 49,20 | 51,00 | 48,00 | 48,00 | -0,41% | 100,00 |
| 14.11.2025 | 48,40 | 48,40 | 48,20 | 48,20 | -2,82% | - |
| 13.11.2025 | 51,00 | 51,00 | 49,60 | 49,60 | -2,75% | 120,00 |
| 12.11.2025 | 52,00 | 52,00 | 51,00 | 51,00 | 0,00% | - |
| 11.11.2025 | 51,50 | 51,50 | 51,00 | 51,00 | 0,99% | - |
| 10.11.2025 | 50,00 | 50,50 | 50,00 | 50,50 | 2,23% | - |
| 07.11.2025 | 51,00 | 51,00 | 49,40 | 49,40 | -2,18% | - |
| 06.11.2025 | 51,50 | 51,50 | 50,50 | 50,50 | -2,88% | - |
| 05.11.2025 | 53,00 | 53,00 | 52,00 | 52,00 | -1,89% | - |
| 04.11.2025 | 53,50 | 53,50 | 53,00 | 53,00 | -1,85% | - |
| 03.11.2025 | 55,00 | 55,00 | 54,00 | 54,00 | 0,00% | - |
| 31.10.2025 | 55,00 | 55,00 | 54,00 | 54,00 | 0,00% | - |
| 30.10.2025 | 54,50 | 54,50 | 54,00 | 54,00 | -0,92% | - |
| 29.10.2025 | 55,00 | 57,50 | 54,50 | 54,50 | -1,80% | 540,00 |
| 28.10.2025 | 57,00 | 57,00 | 55,50 | 55,50 | -0,89% | - |
| 27.10.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,90% | 140,00 |
| 24.10.2025 | 56,50 | 56,50 | 55,50 | 55,50 | 4,72% | - |
| 23.10.2025 | 55,50 | 55,50 | 53,00 | 53,00 | -2,75% | - |
| 22.10.2025 | 54,00 | 54,50 | 54,00 | 54,50 | 16,95% | 217,00 |
| 21.10.2025 | 47,00 | 47,00 | 46,60 | 46,60 | 0,87% | - |
| 20.10.2025 | 44,80 | 46,20 | 44,80 | 46,20 | 0,00% | - |
| 17.10.2025 | 45,20 | 46,20 | 45,00 | 46,20 | -2,12% | 50,00 |
| 16.10.2025 | 47,40 | 47,40 | 47,20 | 47,20 | -0,42% | - |
| 15.10.2025 | 47,00 | 47,40 | 47,00 | 47,40 | 2,16% | - |
| 14.10.2025 | 46,80 | 46,80 | 46,40 | 46,40 | 0,00% | - |
| 13.10.2025 | 45,60 | 47,80 | 45,60 | 46,40 | -2,93% | 100,00 |
| 10.10.2025 | 48,60 | 48,60 | 47,80 | 47,80 | 0,84% | - |
| 09.10.2025 | 48,20 | 48,20 | 47,40 | 47,40 | 0,42% | - |
| 08.10.2025 | 47,20 | 48,00 | 47,20 | 47,20 | 3,06% | 25,00 |
| 07.10.2025 | 47,60 | 47,60 | 45,80 | 45,80 | -0,87% | 100,00 |
| 06.10.2025 | 48,80 | 48,80 | 46,20 | 46,20 | -5,71% | 65,00 |
| 03.10.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 0,82% | - |
| 02.10.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
| 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 |