31,025€
3,80%
Echtzeit-Aktienkurs Pegasystems Inc
Bid:
Ask:
Aktienkurse zur Pegasystems Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 30,12 | 30,12 | 30,12 | 30,12 | 0,77% | - |
| 03.06.2026 | 31,21 | 31,21 | 29,89 | 29,89 | -2,13% | 200,00 |
| 02.06.2026 | 32,29 | 32,29 | 30,54 | 30,54 | -2,52% | - |
| 01.06.2026 | 30,59 | 31,33 | 30,59 | 31,33 | 8,30% | - |
| 29.05.2026 | 28,83 | 28,93 | 28,83 | 28,93 | -0,86% | - |
| 28.05.2026 | 28,74 | 29,18 | 28,74 | 29,18 | -0,78% | - |
| 27.05.2026 | 29,26 | 29,41 | 29,26 | 29,41 | 1,87% | - |
| 26.05.2026 | 29,78 | 29,78 | 28,87 | 28,87 | -2,37% | - |
| 25.05.2026 | 29,57 | 29,57 | 29,57 | 29,57 | -1,43% | - |
| 22.05.2026 | 29,35 | 30,00 | 29,35 | 30,00 | 5,60% | - |
| 21.05.2026 | 29,25 | 29,25 | 28,41 | 28,41 | 1,50% | - |
| 20.05.2026 | 28,68 | 28,68 | 27,99 | 27,99 | -4,21% | - |
| 19.05.2026 | 28,94 | 29,22 | 28,94 | 29,22 | 2,31% | - |
| 18.05.2026 | 28,56 | 28,56 | 28,56 | 28,56 | -1,11% | - |
| 15.05.2026 | 28,32 | 28,88 | 28,32 | 28,88 | 3,81% | - |
| 14.05.2026 | 27,82 | 27,82 | 27,82 | 27,82 | -0,18% | - |
| 13.05.2026 | 28,85 | 28,85 | 27,87 | 27,87 | -3,83% | - |
| 12.05.2026 | 28,76 | 28,98 | 28,76 | 28,98 | -3,21% | - |
| 11.05.2026 | 30,32 | 30,32 | 29,94 | 29,94 | -3,92% | - |
| 08.05.2026 | 31,16 | 31,16 | 31,16 | 31,16 | -1,36% | - |
| 07.05.2026 | 30,70 | 31,59 | 30,70 | 31,59 | 5,19% | - |
| 06.05.2026 | 31,51 | 31,51 | 30,03 | 30,03 | -1,48% | - |
| 05.05.2026 | 31,31 | 31,31 | 30,48 | 30,48 | -2,59% | - |
| 04.05.2026 | 30,81 | 31,29 | 30,81 | 31,29 | 2,83% | - |
| 30.04.2026 | 30,22 | 30,43 | 30,22 | 30,43 | 2,70% | - |
| 29.04.2026 | 30,62 | 30,62 | 29,63 | 29,63 | -5,43% | - |
| 28.04.2026 | 31,05 | 31,33 | 31,05 | 31,33 | -0,03% | - |
| 27.04.2026 | 31,59 | 31,59 | 31,04 | 31,34 | 1,99% | 6,00 |
| 24.04.2026 | 30,16 | 30,73 | 30,16 | 30,73 | 4,81% | - |
| 23.04.2026 | 31,31 | 31,31 | 29,32 | 29,32 | -13,43% | - |
| 22.04.2026 | 34,10 | 34,10 | 33,87 | 33,87 | -5,23% | - |
| 21.04.2026 | 37,03 | 37,03 | 35,74 | 35,74 | -3,17% | - |
| 20.04.2026 | 36,54 | 36,91 | 36,54 | 36,91 | 0,08% | - |
| 17.04.2026 | 36,40 | 36,88 | 36,40 | 36,88 | 0,49% | - |
| 16.04.2026 | 36,01 | 36,70 | 36,01 | 36,70 | 3,12% | - |
| 15.04.2026 | 34,62 | 35,59 | 34,62 | 35,59 | 1,66% | - |
| 14.04.2026 | 35,08 | 35,08 | 35,01 | 35,01 | 3,00% | - |
| 13.04.2026 | 32,39 | 33,99 | 32,39 | 33,99 | 3,56% | 250,00 |
| 10.04.2026 | 33,83 | 35,02 | 32,82 | 32,82 | -2,23% | 287,00 |
| 09.04.2026 | 34,99 | 34,99 | 33,57 | 33,57 | -7,60% | - |
| 08.04.2026 | 37,13 | 37,13 | 36,33 | 36,33 | -0,19% | - |
| 07.04.2026 | 36,54 | 36,54 | 36,40 | 36,40 | 1,68% | - |
| 02.04.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 01.04.2026 | 36,80 | 36,80 | 36,00 | 36,00 | 0,00% | - |
| 31.03.2026 | 36,20 | 36,20 | 36,00 | 36,00 | 1,12% | - |
| 30.03.2026 | 35,00 | 35,60 | 35,00 | 35,60 | -2,73% | - |
| 27.03.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 2,81% | - |
| 26.03.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 25.03.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -5,76% | - |
| 24.03.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 3,24% | - |
| 23.03.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 3,35% | - |
| 20.03.2026 | 36,60 | 37,00 | 35,80 | 35,80 | -3,76% | 256,00 |
| 19.03.2026 | 37,40 | 37,40 | 37,20 | 37,20 | 1,64% | - |
| 18.03.2026 | 36,80 | 36,80 | 36,60 | 36,60 | -3,68% | - |
| 17.03.2026 | 37,00 | 38,00 | 36,20 | 38,00 | 2,70% | 300,00 |
| 16.03.2026 | 37,20 | 37,20 | 37,00 | 37,00 | 0,54% | - |
| 13.03.2026 | 36,40 | 36,80 | 36,40 | 36,80 | -0,54% | - |
| 12.03.2026 | 36,60 | 37,00 | 36,60 | 37,00 | -3,65% | - |
| 11.03.2026 | 38,20 | 38,40 | 38,20 | 38,40 | 1,05% | - |
| 10.03.2026 | 39,00 | 39,00 | 38,00 | 38,00 | -5,47% | - |
| 09.03.2026 | 41,20 | 41,20 | 40,20 | 40,20 | 0,50% | 130,00 |
| 06.03.2026 | 40,80 | 40,80 | 40,00 | 40,00 | -2,44% | - |
| 05.03.2026 | 40,40 | 41,00 | 40,40 | 41,00 | 4,06% | - |
| 04.03.2026 | 38,40 | 39,40 | 38,40 | 39,40 | 6,49% | - |
| 03.03.2026 | 37,60 | 37,60 | 37,00 | 37,00 | 0,54% | - |
| 02.03.2026 | 36,60 | 36,80 | 36,60 | 36,80 | 0,55% | 25,00 |
| 27.02.2026 | 38,20 | 38,20 | 36,60 | 36,60 | -2,14% | - |
| 26.02.2026 | 36,40 | 37,40 | 36,40 | 37,40 | 4,47% | - |
| 25.02.2026 | 36,60 | 36,60 | 35,80 | 35,80 | -3,76% | - |
| 24.02.2026 | 35,60 | 37,20 | 35,60 | 37,20 | 3,33% | - |
| 23.02.2026 | 38,00 | 38,00 | 36,00 | 36,00 | -3,74% | 30,00 |
| 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 |