32,370€
-1,43%
Echtzeit-Aktienkurs Pegasystems Inc.
Bid:
Ask:
Aktienkurse zur Pegasystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 32,70 | 32,97 | 32,66 | 32,73 | -0,33% | 25,00 |
| 15.09.2026 | 33,49 | 33,74 | 32,80 | 32,84 | -1,84% | 80,00 |
| 14.09.2026 | 30,95 | 33,51 | 30,95 | 33,46 | 7,04% | 352,00 |
| 11.09.2026 | 30,87 | 31,47 | 30,68 | 31,26 | 2,39% | - |
| 10.09.2026 | 30,13 | 30,93 | 29,67 | 30,53 | 1,61% | 441,00 |
| 09.09.2026 | 30,85 | 31,13 | 29,84 | 30,04 | -2,61% | 43,00 |
| 08.09.2026 | 32,20 | 32,23 | 29,87 | 30,85 | -4,12% | 22,00 |
| 07.09.2026 | 32,24 | 32,51 | 32,10 | 32,17 | 0,58% | 4,00 |
| 04.09.2026 | 32,54 | 32,60 | 31,29 | 31,99 | -0,81% | 28,00 |
| 03.09.2026 | 32,20 | 33,41 | 32,10 | 32,25 | 0,44% | 100,00 |
| 02.09.2026 | 31,60 | 32,25 | 31,31 | 32,11 | 1,95% | 50,00 |
| 01.09.2026 | 32,05 | 32,17 | 30,98 | 31,49 | -0,58% | 60,00 |
| 31.08.2026 | 31,11 | 31,77 | 30,38 | 31,68 | 1,46% | 1.475,00 |
| 28.08.2026 | 30,73 | 31,48 | 30,46 | 31,22 | 1,58% | 951,00 |
| 27.08.2026 | 29,15 | 30,92 | 29,13 | 30,74 | 5,49% | 218,00 |
| 26.08.2026 | 29,11 | 29,41 | 28,74 | 29,14 | 0,36% | - |
| 25.08.2026 | 29,56 | 29,70 | 28,82 | 29,03 | -1,17% | - |
| 24.08.2026 | 28,54 | 29,64 | 28,34 | 29,38 | 2,75% | 2.226,00 |
| 21.08.2026 | 28,80 | 29,18 | 28,31 | 28,59 | -1,26% | 70,00 |
| 20.08.2026 | 29,08 | 29,34 | 28,53 | 28,96 | 0,21% | 1.078,00 |
| 19.08.2026 | 27,93 | 29,35 | 27,75 | 28,90 | 2,99% | 473,00 |
| 18.08.2026 | 27,30 | 28,44 | 27,00 | 28,06 | 1,10% | 125,00 |
| 17.08.2026 | 28,03 | 28,21 | 26,84 | 27,75 | -0,45% | 82,00 |
| 14.08.2026 | 29,01 | 29,05 | 27,64 | 27,88 | -4,47% | 30,00 |
| 13.08.2026 | 27,24 | 29,21 | 26,95 | 29,18 | 6,77% | 1.487,00 |
| 12.08.2026 | 28,75 | 28,96 | 27,08 | 27,33 | -4,59% | 73,00 |
| 11.08.2026 | 28,66 | 29,17 | 28,26 | 28,65 | 0,03% | 120,00 |
| 10.08.2026 | 28,44 | 28,74 | 27,94 | 28,64 | 1,56% | 115,00 |
| 07.08.2026 | 27,53 | 28,80 | 27,36 | 28,20 | 2,86% | 1.498,00 |
| 06.08.2026 | 27,51 | 27,51 | 26,59 | 27,41 | -0,44% | 180,00 |
| 05.08.2026 | 27,81 | 28,14 | 27,20 | 27,53 | 0,58% | - |
| 04.08.2026 | 27,44 | 27,56 | 26,97 | 27,37 | 0,50% | 23,00 |
| 03.08.2026 | 26,72 | 27,82 | 26,50 | 27,24 | 3,61% | 47,00 |
| 31.07.2026 | 26,43 | 26,48 | 25,74 | 26,29 | 1,35% | 39,00 |
| 30.07.2026 | 27,17 | 27,51 | 24,73 | 25,94 | -3,87% | 380,00 |
| 29.07.2026 | 25,71 | 27,29 | 25,37 | 26,98 | 3,89% | 681,00 |
| 28.07.2026 | 24,90 | 26,47 | 24,71 | 25,97 | 2,16% | 609,00 |
| 27.07.2026 | 23,88 | 26,07 | 23,56 | 25,42 | 8,54% | 189,00 |
| 24.07.2026 | 22,79 | 23,51 | 22,73 | 23,42 | 1,96% | - |
| 23.07.2026 | 22,71 | 23,50 | 22,35 | 22,97 | 1,32% | 1.322,00 |
| 22.07.2026 | 23,38 | 24,06 | 21,52 | 22,67 | -15,30% | 2.062,00 |
| 21.07.2026 | 27,43 | 27,72 | 26,67 | 26,77 | -3,46% | 280,00 |
| 20.07.2026 | 28,14 | 28,35 | 27,04 | 27,73 | -2,20% | 4,00 |
| 17.07.2026 | 28,34 | 29,05 | 27,31 | 28,35 | -0,80% | 238,00 |
| 16.07.2026 | 27,31 | 28,83 | 27,06 | 28,58 | 5,34% | 62,00 |
| 15.07.2026 | 27,05 | 28,21 | 26,95 | 27,13 | 1,36% | 7,00 |
| 14.07.2026 | 28,15 | 28,20 | 26,73 | 26,77 | -4,29% | 135,00 |
| 13.07.2026 | 27,25 | 28,33 | 27,19 | 27,97 | 1,82% | 133,00 |
| 10.07.2026 | 27,96 | 28,70 | 27,28 | 27,47 | -1,81% | 62,00 |
| 09.07.2026 | 27,76 | 28,06 | 26,65 | 27,97 | 1,51% | 20,00 |
| 08.07.2026 | 28,17 | 28,20 | 27,33 | 27,56 | -2,27% | - |
| 07.07.2026 | 27,12 | 28,33 | 27,09 | 28,20 | 2,53% | 53,00 |
| 06.07.2026 | 27,20 | 27,62 | 26,54 | 27,50 | 0,88% | 303,00 |
| 03.07.2026 | 27,19 | 27,50 | 26,97 | 27,26 | -1,94% | 130,00 |
| 02.07.2026 | 27,28 | 28,04 | 27,02 | 27,80 | 1,44% | 75,00 |
| 01.07.2026 | 26,17 | 27,85 | 26,10 | 27,41 | 3,71% | 49,00 |
| 30.06.2026 | 26,84 | 26,85 | 25,66 | 26,43 | -0,06% | 745,00 |
| 29.06.2026 | 27,36 | 27,70 | 26,43 | 26,44 | 0,28% | 192,00 |
| 26.06.2026 | 24,90 | 26,72 | 24,88 | 26,37 | 3,53% | - |
| 25.06.2026 | 26,85 | 26,89 | 25,32 | 25,47 | -4,64% | - |
| 24.06.2026 | 26,40 | 27,08 | 26,13 | 26,71 | 1,42% | - |
| 23.06.2026 | 25,26 | 26,46 | 25,00 | 26,33 | 4,30% | 624,00 |
| 22.06.2026 | 26,22 | 26,61 | 25,15 | 25,25 | -3,52% | 156,00 |
| 19.06.2026 | 26,15 | 26,44 | 25,96 | 26,17 | -0,80% | 161,00 |
| 18.06.2026 | 26,82 | 27,53 | 25,62 | 26,38 | -0,23% | 135,00 |
| 17.06.2026 | 28,02 | 28,28 | 26,38 | 26,44 | -4,74% | 142,00 |
| 16.06.2026 | 28,19 | 28,70 | 27,47 | 27,75 | -2,17% | 816,00 |
| 15.06.2026 | 28,76 | 29,15 | 28,35 | 28,37 | 0,53% | 45,00 |
| 12.06.2026 | 28,34 | 28,96 | 27,04 | 28,22 | 0,20% | 931,00 |
| 11.06.2026 | 28,72 | 28,93 | 27,83 | 28,16 | -2,15% | 100,00 |
| 10.06.2026 | 29,42 | 29,47 | 28,35 | 28,78 | -2,77% | 152,00 |
| 09.06.2026 | 30,62 | 30,65 | 28,81 | 29,60 | -2,98% | 120,00 |
| 08.06.2026 | 30,11 | 30,60 | 29,21 | 30,51 | 2,23% | 142,00 |
| 05.06.2026 | 30,21 | 30,85 | 29,41 | 29,85 | -3,76% | 2.494,00 |
| 04.06.2026 | 30,35 | 31,29 | 29,95 | 31,01 | 2,48% | - |
| 03.06.2026 | 31,49 | 31,81 | 29,80 | 30,26 | -3,77% | 312,00 |
| 02.06.2026 | 32,58 | 32,86 | 30,57 | 31,45 | -3,65% | 486,00 |
| 01.06.2026 | 31,12 | 32,82 | 30,59 | 32,64 | 6,42% | 1.054,00 |
| 29.05.2026 | 29,09 | 30,80 | 28,85 | 30,67 | 4,04% | 21,00 |
| 28.05.2026 | 28,98 | 29,97 | 28,78 | 29,48 | 0,79% | 12,00 |
| 27.05.2026 | 29,51 | 30,12 | 28,95 | 29,25 | -1,17% | 335,00 |
| 26.05.2026 | 30,13 | 30,38 | 28,89 | 29,59 | -3,14% | 743,00 |
| 25.05.2026 | 30,51 | 30,78 | 30,27 | 30,55 | 3,45% | 703,00 |
| 22.05.2026 | 29,59 | 30,37 | 29,32 | 29,53 | 0,56% | 218,00 |
| 21.05.2026 | 29,49 | 29,55 | 28,47 | 29,37 | 0,12% | 282,00 |
| 20.05.2026 | 28,94 | 29,43 | 27,64 | 29,33 | 1,63% | 229,00 |
| 19.05.2026 | 29,18 | 30,31 | 28,50 | 28,86 | -1,55% | 821,00 |
| 18.05.2026 | 28,81 | 29,87 | 28,75 | 29,32 | 1,30% | 239,00 |
| 15.05.2026 | 28,57 | 29,35 | 28,48 | 28,94 | 0,63% | 7,00 |
| 14.05.2026 | 28,07 | 28,93 | 27,62 | 28,76 | 2,35% | 150,00 |
| 13.05.2026 | 29,11 | 29,52 | 27,85 | 28,10 | -3,75% | 384,00 |
| 12.05.2026 | 28,98 | 29,85 | 28,72 | 29,20 | 0,74% | 64,00 |
| 11.05.2026 | 30,59 | 30,67 | 28,83 | 28,98 | -5,12% | 328,00 |
| 08.05.2026 | 31,42 | 31,52 | 29,90 | 30,55 | -2,19% | 96,00 |
| 07.05.2026 | 30,98 | 32,07 | 30,88 | 31,23 | 0,22% | 74,00 |
| 06.05.2026 | 31,79 | 31,93 | 30,23 | 31,16 | -0,67% | 511,00 |
| 05.05.2026 | 31,60 | 31,79 | 30,40 | 31,37 | -0,37% | 51,00 |
| 04.05.2026 | 31,12 | 32,11 | 30,82 | 31,49 | 1,24% | 97,00 |
| 30.04.2026 | 30,47 | 31,11 | 29,99 | 31,10 | 1,70% | 360,00 |
| 29.04.2026 | 30,88 | 30,90 | 29,92 | 30,58 | -0,92% | 64,00 |