30,515€
0,84%
Echtzeit-Aktienkurs Pegasystems Inc
Bid:
Ask:
Aktienkurse zur Pegasystems Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.04.2026 | 31,32 | 32,37 | 29,90 | 30,87 | -1,86% | 191,00 |
| 27.04.2026 | 31,86 | 32,18 | 30,79 | 31,45 | -1,19% | 405,00 |
| 24.04.2026 | 30,43 | 31,83 | 30,20 | 31,83 | 5,07% | 1.910,00 |
| 23.04.2026 | 31,60 | 32,85 | 29,37 | 30,30 | -5,33% | 136,00 |
| 22.04.2026 | 34,69 | 35,21 | 31,76 | 32,00 | -4,00% | 465,00 |
| 21.04.2026 | 37,32 | 37,67 | 32,85 | 33,34 | -10,03% | 554,00 |
| 20.04.2026 | 36,86 | 37,88 | 36,42 | 37,05 | -0,15% | - |
| 17.04.2026 | 36,71 | 37,80 | 36,69 | 37,11 | 0,72% | 176,00 |
| 16.04.2026 | 36,33 | 37,86 | 36,09 | 36,84 | 2,11% | 197,00 |
| 15.04.2026 | 34,93 | 36,26 | 34,92 | 36,08 | 2,98% | 122,00 |
| 14.04.2026 | 35,38 | 36,32 | 34,80 | 35,04 | -0,58% | 110,00 |
| 13.04.2026 | 33,43 | 35,67 | 33,40 | 35,24 | 4,31% | 20,00 |
| 10.04.2026 | 34,13 | 34,37 | 32,71 | 33,79 | 0,03% | 473,00 |
| 09.04.2026 | 35,27 | 35,31 | 33,20 | 33,78 | -4,82% | 7,00 |
| 08.04.2026 | 37,43 | 37,83 | 35,34 | 35,49 | -4,31% | 205,00 |
| 07.04.2026 | 37,18 | 37,30 | 36,37 | 37,09 | 0,50% | 8,00 |
| 02.04.2026 | 36,00 | 37,60 | 35,70 | 36,90 | -0,27% | - |
| 01.04.2026 | 37,00 | 37,20 | 37,00 | 37,00 | 1,65% | 6,00 |
| 31.03.2026 | 36,60 | 36,60 | 36,40 | 36,40 | 1,11% | 3,00 |
| 30.03.2026 | 35,20 | 36,20 | 35,20 | 36,00 | 2,86% | - |
| 27.03.2026 | 36,70 | 36,70 | 34,50 | 35,00 | -1,96% | 110,00 |
| 26.03.2026 | 35,70 | 35,70 | 35,50 | 35,70 | -2,19% | - |
| 25.03.2026 | 36,10 | 37,10 | 36,10 | 36,50 | 0,83% | - |
| 24.03.2026 | 38,30 | 38,30 | 35,50 | 36,20 | -5,48% | - |
| 23.03.2026 | 37,30 | 38,50 | 37,10 | 38,30 | 1,86% | 12,00 |
| 20.03.2026 | 37,40 | 38,10 | 36,20 | 37,60 | 1,90% | 239,00 |
| 19.03.2026 | 37,50 | 37,70 | 36,90 | 36,90 | -1,86% | - |
| 18.03.2026 | 36,90 | 37,90 | 36,70 | 37,60 | 1,35% | 50,00 |
| 17.03.2026 | 37,00 | 38,90 | 36,90 | 37,10 | -0,27% | 11,00 |
| 16.03.2026 | 37,40 | 38,10 | 37,10 | 37,20 | 2,76% | - |
| 13.03.2026 | 35,90 | 37,20 | 35,90 | 36,20 | 1,40% | 100,00 |
| 12.03.2026 | 37,70 | 38,10 | 35,60 | 35,70 | -4,80% | 266,00 |
| 11.03.2026 | 38,30 | 39,50 | 37,50 | 37,50 | -2,60% | 161,00 |
| 10.03.2026 | 39,70 | 39,70 | 38,20 | 38,50 | -2,53% | 330,00 |
| 09.03.2026 | 40,20 | 40,60 | 39,30 | 39,50 | -2,47% | 56,00 |
| 06.03.2026 | 40,70 | 40,90 | 40,50 | 40,50 | -2,41% | - |
| 05.03.2026 | 40,50 | 41,70 | 40,00 | 41,50 | 0,97% | 50,00 |
| 04.03.2026 | 38,70 | 41,30 | 38,50 | 41,10 | 5,93% | 10,00 |
| 03.03.2026 | 37,70 | 39,60 | 37,30 | 38,80 | 6,30% | 897,00 |
| 02.03.2026 | 36,90 | 36,90 | 36,30 | 36,50 | -1,08% | 325,00 |
| 27.02.2026 | 38,30 | 38,30 | 36,50 | 36,90 | -1,34% | 489,00 |
| 26.02.2026 | 36,30 | 38,00 | 36,30 | 37,40 | 3,60% | 200,00 |
| 25.02.2026 | 36,70 | 37,30 | 35,70 | 36,10 | -2,70% | - |
| 24.02.2026 | 35,70 | 37,80 | 35,60 | 37,10 | -3,13% | 90,00 |
| 23.02.2026 | 38,10 | 38,30 | 38,10 | 38,30 | -0,52% | - |
| 20.02.2026 | 38,30 | 39,10 | 37,70 | 38,50 | 1,05% | 510,00 |
| 19.02.2026 | 38,10 | 38,10 | 37,10 | 38,10 | 0,53% | 2.641,00 |
| 18.02.2026 | 37,90 | 38,30 | 37,50 | 37,90 | 3,27% | 128,00 |
| 17.02.2026 | 36,70 | 36,90 | 36,70 | 36,70 | -0,54% | 80,00 |
| 16.02.2026 | 36,90 | 37,20 | 36,90 | 36,90 | 0,54% | 101,00 |
| 13.02.2026 | 34,30 | 36,90 | 34,10 | 36,70 | 10,21% | 109,00 |
| 12.02.2026 | 33,60 | 35,50 | 32,50 | 33,30 | 8,12% | 2.195,00 |
| 11.02.2026 | 33,60 | 34,00 | 30,20 | 30,80 | -12,25% | 441,00 |
| 10.02.2026 | 35,20 | 35,50 | 35,10 | 35,10 | 0,00% | 1,00 |
| 09.02.2026 | 34,00 | 35,50 | 33,30 | 35,10 | 5,72% | 663,00 |
| 06.02.2026 | 32,30 | 33,30 | 31,90 | 33,20 | 0,91% | 1.434,00 |
| 05.02.2026 | 33,30 | 33,50 | 32,70 | 32,90 | -2,08% | 153,00 |
| 04.02.2026 | 33,80 | 33,80 | 33,00 | 33,60 | -7,69% | 663,00 |
| 03.02.2026 | 37,10 | 37,20 | 36,40 | 36,40 | -1,36% | 153,00 |
| 02.02.2026 | 36,30 | 37,90 | 36,20 | 36,90 | 0,00% | 164,00 |
| 30.01.2026 | 37,00 | 37,70 | 36,70 | 36,90 | 0,00% | 200,00 |
| 29.01.2026 | 41,50 | 41,60 | 36,30 | 36,90 | -10,44% | 1.592,00 |
| 28.01.2026 | 41,60 | 42,50 | 41,00 | 41,20 | -0,72% | 823,00 |
| 27.01.2026 | 43,50 | 43,80 | 41,10 | 41,50 | -3,04% | 43,00 |
| 26.01.2026 | 42,50 | 43,20 | 42,30 | 42,80 | -0,70% | 843,00 |
| 23.01.2026 | 42,60 | 43,50 | 42,40 | 43,10 | 0,94% | 203,00 |
| 22.01.2026 | 40,80 | 42,70 | 40,70 | 42,70 | 4,40% | 1.294,00 |
| 21.01.2026 | 43,80 | 43,80 | 40,50 | 40,90 | -5,98% | 280,00 |
| 20.01.2026 | 43,60 | 44,30 | 43,00 | 43,50 | -0,46% | - |
| 19.01.2026 | 44,20 | 44,20 | 43,30 | 43,70 | -2,24% | 94,00 |
| 16.01.2026 | 46,50 | 47,00 | 44,50 | 44,70 | -3,87% | 660,00 |
| 15.01.2026 | 48,40 | 48,90 | 46,10 | 46,50 | -3,53% | 228,00 |
| 14.01.2026 | 49,10 | 49,40 | 47,40 | 48,20 | -3,41% | 596,00 |
| 13.01.2026 | 49,90 | 50,25 | 49,70 | 49,90 | 0,00% | 135,00 |