31,860€
5,64%
Echtzeit-Aktienkurs Pegasystems Inc
Bid:
Ask:
Aktienkurse zur Pegasystems Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,23% | 8,00 |
| 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 | 0,84% | - |
| 26.03.2026 | 35,70 | 35,70 | 35,50 | 35,70 | -2,19% | - |
| 25.03.2026 | 36,10 | 37,10 | 36,10 | 36,50 | -4,70% | - |
| 23.03.2026 | 37,30 | 38,50 | 37,10 | 38,30 | 3,79% | 12,00 |
| 19.03.2026 | 37,50 | 37,70 | 36,90 | 36,90 | -0,54% | - |
| 17.03.2026 | 37,00 | 38,90 | 36,90 | 37,10 | 2,49% | 11,00 |
| 13.03.2026 | 35,90 | 37,20 | 35,90 | 36,20 | -3,47% | 100,00 |
| 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 | 4,36% | - |
| 17.02.2026 | 36,70 | 36,90 | 36,70 | 36,70 | 0,00% | 80,00 |
| 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 | 5,72% | 1,00 |
| 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 |
| 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 | -14,39% | 1.592,00 |
| 23.01.2026 | 42,60 | 43,50 | 42,40 | 43,10 | -1,37% | 203,00 |
| 19.01.2026 | 44,20 | 44,20 | 43,30 | 43,70 | -6,02% | 94,00 |
| 15.01.2026 | 48,40 | 48,90 | 46,10 | 46,50 | -6,81% | 228,00 |
| 13.01.2026 | 49,90 | 50,25 | 49,70 | 49,90 | 0,00% | 135,00 |
| 12.01.2026 | 49,20 | 50,75 | 49,10 | 49,90 | -2,63% | - |
| 08.01.2026 | 52,25 | 52,75 | 50,50 | 51,25 | 0,99% | 221,00 |
| 06.01.2026 | 49,80 | 50,75 | 49,60 | 50,75 | 4,64% | 302,00 |
| 02.01.2026 | 51,25 | 51,50 | 47,50 | 48,50 | -8,92% | 27,00 |
| 29.12.2025 | 53,25 | 53,75 | 52,50 | 53,25 | 0,00% | 135,00 |
| 23.12.2025 | 53,50 | 53,50 | 53,25 | 53,25 | 2,90% | 2,00 |
| 19.12.2025 | 50,75 | 52,25 | 50,25 | 51,75 | 5,18% | 521,00 |
| 18.12.2025 | 49,20 | 49,20 | 49,10 | 49,20 | 0,61% | - |
| 17.12.2025 | 49,70 | 50,75 | 48,90 | 48,90 | -0,41% | - |
| 16.12.2025 | 49,20 | 49,70 | 49,10 | 49,10 | -1,60% | - |
| 15.12.2025 | 51,25 | 51,50 | 49,90 | 49,90 | -5,40% | 47,00 |
| 10.12.2025 | 52,25 | 52,75 | 52,00 | 52,75 | 7,87% | 1.241,00 |
| 04.12.2025 | 47,00 | 49,10 | 46,40 | 48,90 | 3,16% | 1.154,00 |
| 02.12.2025 | 47,10 | 47,40 | 47,10 | 47,40 | 0,42% | - |
| 28.11.2025 | 46,80 | 47,30 | 46,60 | 47,20 | -0,42% | 244,00 |
| 26.11.2025 | 47,50 | 47,60 | 47,20 | 47,40 | 0,85% | 75,00 |
| 25.11.2025 | 47,10 | 47,10 | 46,90 | 47,00 | -0,63% | - |
| 24.11.2025 | 47,60 | 47,70 | 47,10 | 47,30 | 0,00% | 74,00 |
| 21.11.2025 | 45,40 | 47,30 | 45,10 | 47,30 | -0,42% | 7,00 |
| 20.11.2025 | 47,70 | 47,80 | 47,50 | 47,50 | 1,71% | 156,00 |
| 19.11.2025 | 46,80 | 47,60 | 46,30 | 46,70 | -0,85% | 581,00 |
| 17.11.2025 | 49,30 | 49,60 | 47,10 | 47,10 | -3,09% | 330,00 |
| 14.11.2025 | 48,70 | 48,80 | 48,50 | 48,60 | -2,21% | 49,00 |
| 13.11.2025 | 50,75 | 51,25 | 49,50 | 49,70 | -6,67% | 42,00 |
| 05.11.2025 | 52,75 | 53,50 | 52,75 | 53,25 | -4,48% | 116,00 |
| 03.11.2025 | 55,50 | 55,75 | 55,25 | 55,75 | 0,90% | 62,00 |
| 31.10.2025 | 55,25 | 55,50 | 54,25 | 55,25 | 0,00% | 995,00 |
| 29.10.2025 | 56,25 | 57,00 | 55,25 | 55,25 | -1,78% | 830,00 |
| 28.10.2025 | 57,00 | 58,00 | 56,00 | 56,25 | -2,17% | 671,00 |
| 27.10.2025 | 57,75 | 58,25 | 57,00 | 57,50 | 3,60% | 97,00 |
| 22.10.2025 | 53,50 | 55,50 | 53,50 | 55,50 | 12,58% | 1.675,00 |
| 21.10.2025 | 47,00 | 49,50 | 46,90 | 49,30 | 4,67% | 914,00 |
| 20.10.2025 | 46,40 | 47,30 | 46,10 | 47,10 | 2,61% | 972,00 |
| 17.10.2025 | 46,20 | 47,30 | 44,00 | 45,90 | -4,38% | 1.725,00 |
| 15.10.2025 | 48,20 | 48,30 | 48,00 | 48,00 | 1,05% | 84,00 |
| 13.10.2025 | 47,20 | 47,50 | 46,70 | 47,50 | 0,64% | 466,00 |
| 10.10.2025 | 48,70 | 49,00 | 46,80 | 47,20 | -2,28% | 805,00 |
| 08.10.2025 | 47,40 | 48,30 | 47,30 | 48,30 | 0,42% | 97,00 |
| 06.10.2025 | 48,00 | 48,30 | 46,70 | 48,10 | 0,84% | 2.030,00 |
| 03.10.2025 | 49,40 | 49,60 | 47,50 | 47,70 | -2,05% | 1.275,00 |
| 02.10.2025 | 48,80 | 48,80 | 48,60 | 48,70 | 0,41% | 100,00 |
| 01.10.2025 | 48,70 | 49,50 | 48,10 | 48,50 | -2,81% | 830,00 |
| 26.09.2025 | 49,90 | 50,50 | 49,40 | 49,90 | 0,40% | 544,00 |
| 25.09.2025 | 51,00 | 52,00 | 49,70 | 49,70 | -3,02% | 1.063,00 |
| 24.09.2025 | 51,50 | 51,50 | 51,25 | 51,25 | 0,99% | 129,00 |
| 22.09.2025 | 52,00 | 52,00 | 49,90 | 50,75 | -0,49% | 4.000,00 |
| 19.09.2025 | 51,50 | 52,00 | 50,50 | 51,00 | 1,49% | 784,00 |
| 18.09.2025 | 51,00 | 52,50 | 49,90 | 50,25 | 2,76% | 6.060,00 |
| 17.09.2025 | 48,90 | 49,30 | 48,70 | 48,90 | 0,00% | 512,00 |