27,545€
2,66%
Echtzeit-Aktienkurs Pegasystems Inc.
Bid:
Ask:
Aktienkurse zur Pegasystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 27,31 | 27,36 | 26,30 | 26,83 | -1,69% | 105,00 |
| 05.08.2026 | 27,56 | 27,56 | 27,29 | 27,29 | 0,33% | - |
| 04.08.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,37% | - |
| 03.08.2026 | 26,49 | 27,10 | 26,49 | 27,10 | 3,63% | - |
| 31.07.2026 | 26,18 | 26,18 | 26,15 | 26,15 | 2,51% | - |
| 30.07.2026 | 26,92 | 26,92 | 25,51 | 25,51 | -3,15% | - |
| 29.07.2026 | 25,65 | 26,34 | 25,65 | 26,34 | 2,25% | - |
| 28.07.2026 | 24,79 | 25,76 | 24,79 | 25,76 | 5,88% | - |
| 27.07.2026 | 23,64 | 24,33 | 23,64 | 24,33 | 6,62% | - |
| 24.07.2026 | 22,59 | 22,82 | 22,59 | 22,82 | 0,53% | - |
| 23.07.2026 | 22,52 | 22,70 | 22,52 | 22,70 | -0,61% | - |
| 22.07.2026 | 23,06 | 23,23 | 22,84 | 22,84 | -15,69% | 100,00 |
| 21.07.2026 | 27,63 | 27,63 | 27,09 | 27,09 | -0,59% | - |
| 20.07.2026 | 27,90 | 27,90 | 27,25 | 27,25 | -4,79% | - |
| 17.07.2026 | 28,18 | 28,62 | 28,18 | 28,62 | 5,88% | - |
| 16.07.2026 | 27,06 | 27,06 | 27,03 | 27,03 | -0,59% | - |
| 15.07.2026 | 26,82 | 27,19 | 26,82 | 27,19 | 0,82% | - |
| 14.07.2026 | 27,93 | 27,93 | 26,97 | 26,97 | -3,54% | - |
| 13.07.2026 | 26,97 | 27,96 | 26,97 | 27,96 | 0,36% | - |
| 10.07.2026 | 27,65 | 27,86 | 27,65 | 27,86 | 2,54% | - |
| 09.07.2026 | 27,47 | 27,47 | 27,17 | 27,17 | -1,45% | - |
| 08.07.2026 | 27,87 | 27,87 | 27,57 | 27,57 | 0,36% | - |
| 07.07.2026 | 27,00 | 27,47 | 27,00 | 27,47 | 3,23% | - |
| 06.07.2026 | 27,03 | 27,03 | 26,61 | 26,61 | -1,44% | - |
| 03.07.2026 | 26,97 | 27,00 | 26,97 | 27,00 | -1,82% | 20,00 |
| 02.07.2026 | 27,01 | 27,50 | 27,01 | 27,50 | 1,33% | - |
| 01.07.2026 | 25,92 | 27,14 | 25,92 | 27,14 | 4,42% | - |
| 30.06.2026 | 26,60 | 26,60 | 25,99 | 25,99 | -3,78% | - |
| 29.06.2026 | 27,13 | 27,13 | 27,01 | 27,01 | 9,04% | - |
| 26.06.2026 | 24,77 | 24,77 | 24,77 | 24,77 | -5,96% | - |
| 25.06.2026 | 26,29 | 26,34 | 26,29 | 26,34 | 0,65% | 204,00 |
| 24.06.2026 | 26,17 | 26,17 | 26,17 | 26,17 | 2,31% | - |
| 23.06.2026 | 25,16 | 25,58 | 25,03 | 25,58 | -2,40% | 390,00 |
| 22.06.2026 | 26,01 | 26,38 | 26,01 | 26,21 | 1,04% | 902,00 |
| 19.06.2026 | 25,94 | 25,94 | 25,94 | 25,94 | 0,78% | - |
| 18.06.2026 | 26,32 | 26,32 | 25,74 | 25,74 | -7,38% | 42,00 |
| 17.06.2026 | 27,79 | 27,79 | 27,79 | 27,79 | -2,49% | - |
| 16.06.2026 | 27,97 | 28,50 | 27,97 | 28,50 | -0,31% | 130,00 |
| 15.06.2026 | 28,52 | 28,59 | 28,52 | 28,59 | 1,67% | 26,00 |
| 12.06.2026 | 28,12 | 28,12 | 28,12 | 28,12 | -1,33% | - |
| 11.06.2026 | 28,50 | 28,50 | 28,50 | 28,50 | -2,36% | - |
| 10.06.2026 | 29,19 | 29,19 | 29,19 | 29,19 | -3,79% | - |
| 09.06.2026 | 30,34 | 30,34 | 30,34 | 30,34 | 1,37% | - |
| 08.06.2026 | 29,93 | 29,93 | 29,93 | 29,93 | -1,06% | - |
| 05.06.2026 | 29,96 | 30,25 | 29,96 | 30,25 | 0,43% | - |
| 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 |