35,700€
-6,30%
Echtzeit-Aktienkurs Pegasystems Inc.
Bid:
Ask:
Aktienkurse zur Pegasystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 38,10 | 38,10 | 37,90 | 37,90 | -0,52% | - |
| 20.02.2026 | 38,00 | 38,30 | 38,00 | 38,10 | 1,06% | - |
| 19.02.2026 | 37,90 | 38,10 | 37,10 | 37,70 | 0,00% | - |
| 18.02.2026 | 37,50 | 38,10 | 37,50 | 37,70 | 2,45% | - |
| 17.02.2026 | 36,90 | 36,90 | 36,70 | 36,80 | 7,92% | - |
| 13.02.2026 | 34,20 | 34,30 | 34,00 | 34,10 | 3,02% | - |
| 12.02.2026 | 32,20 | 35,30 | 32,00 | 33,10 | 4,75% | 3.450,00 |
| 11.02.2026 | 33,80 | 34,10 | 30,20 | 31,60 | -10,99% | 280,00 |
| 10.02.2026 | 35,10 | 35,70 | 34,90 | 35,50 | 4,72% | - |
| 09.02.2026 | 33,90 | 34,10 | 33,90 | 33,90 | 5,61% | - |
| 06.02.2026 | 32,70 | 32,70 | 32,10 | 32,10 | -1,83% | - |
| 05.02.2026 | 33,30 | 34,00 | 32,50 | 32,70 | -0,61% | - |
| 04.02.2026 | 33,60 | 34,30 | 31,70 | 32,90 | -11,32% | - |
| 03.02.2026 | 36,90 | 37,10 | 36,90 | 37,10 | 2,77% | - |
| 02.02.2026 | 36,90 | 36,90 | 36,10 | 36,10 | -2,17% | - |
| 30.01.2026 | 37,30 | 37,70 | 36,70 | 36,90 | 1,10% | - |
| 29.01.2026 | 41,90 | 41,90 | 36,50 | 36,50 | -12,68% | 5,00 |
| 28.01.2026 | 41,30 | 41,80 | 41,30 | 41,80 | 0,72% | - |
| 27.01.2026 | 43,50 | 43,70 | 41,10 | 41,50 | -2,35% | 3,00 |
| 26.01.2026 | 42,60 | 42,60 | 42,20 | 42,50 | -0,47% | - |
| 23.01.2026 | 42,70 | 43,50 | 42,50 | 42,70 | 2,89% | 4,00 |
| 22.01.2026 | 41,30 | 41,70 | 40,50 | 41,50 | -5,03% | - |
| 21.01.2026 | 43,60 | 43,70 | 43,60 | 43,70 | 0,69% | - |
| 20.01.2026 | 43,70 | 44,00 | 43,40 | 43,40 | -1,59% | - |
| 19.01.2026 | 44,30 | 44,30 | 44,10 | 44,10 | -5,57% | 120,00 |
| 16.01.2026 | 45,90 | 46,70 | 45,80 | 46,70 | -3,51% | - |
| 15.01.2026 | 47,90 | 48,40 | 47,90 | 48,40 | -1,83% | - |
| 14.01.2026 | 49,30 | 49,50 | 49,30 | 49,30 | -1,20% | - |
| 13.01.2026 | 50,25 | 50,25 | 49,80 | 49,90 | 0,00% | - |
| 12.01.2026 | 49,00 | 50,75 | 49,00 | 49,90 | -2,63% | - |
| 09.01.2026 | 50,75 | 52,00 | 50,15 | 51,25 | -1,44% | - |
| 08.01.2026 | 52,25 | 52,25 | 51,75 | 52,00 | -0,48% | - |
| 07.01.2026 | 51,25 | 52,25 | 51,25 | 52,25 | 3,98% | - |
| 06.01.2026 | 49,90 | 50,25 | 49,90 | 50,25 | 4,25% | - |
| 05.01.2026 | 48,00 | 48,30 | 48,00 | 48,20 | -5,95% | - |
| 02.01.2026 | 52,75 | 52,75 | 50,75 | 51,25 | -3,76% | - |
| 29.12.2025 | 53,25 | 53,75 | 53,25 | 53,25 | 0,47% | - |
| 23.12.2025 | 53,25 | 53,25 | 53,00 | 53,00 | 7,72% | - |
| 18.12.2025 | 48,90 | 49,20 | 48,90 | 49,20 | -1,40% | - |
| 17.12.2025 | 49,70 | 49,90 | 49,70 | 49,90 | 0,81% | - |
| 16.12.2025 | 49,60 | 49,90 | 49,10 | 49,50 | -2,94% | - |
| 15.12.2025 | 50,75 | 51,00 | 50,75 | 51,00 | -0,49% | - |
| 12.12.2025 | 52,25 | 52,75 | 50,25 | 51,25 | -0,97% | 15,00 |
| 11.12.2025 | 52,25 | 52,25 | 51,75 | 51,75 | -1,43% | - |
| 10.12.2025 | 52,75 | 52,75 | 52,25 | 52,50 | 1,45% | 89,00 |
| 08.12.2025 | 51,75 | 52,00 | 51,75 | 51,75 | 5,61% | - |
| 05.12.2025 | 49,00 | 49,10 | 49,00 | 49,00 | 4,26% | - |
| 04.12.2025 | 46,10 | 47,00 | 46,10 | 47,00 | -2,08% | - |
| 03.12.2025 | 48,10 | 48,10 | 48,00 | 48,00 | 1,27% | - |
| 02.12.2025 | 47,10 | 47,90 | 47,10 | 47,40 | 1,50% | - |
| 01.12.2025 | 47,20 | 47,20 | 46,70 | 46,70 | -0,64% | - |
| 28.11.2025 | 46,80 | 47,00 | 46,80 | 47,00 | 0,21% | - |
| 27.11.2025 | 47,00 | 47,00 | 46,90 | 46,90 | -0,85% | - |
| 26.11.2025 | 47,10 | 47,30 | 47,10 | 47,30 | 0,85% | - |
| 25.11.2025 | 47,20 | 47,50 | 46,80 | 46,90 | -1,05% | - |
| 24.11.2025 | 47,30 | 48,60 | 47,00 | 47,40 | 3,95% | - |
| 21.11.2025 | 45,50 | 45,70 | 45,10 | 45,60 | -1,94% | 51,00 |
| 20.11.2025 | 46,80 | 47,90 | 46,50 | 46,50 | -0,43% | 2,00 |
| 19.11.2025 | 46,80 | 47,80 | 46,20 | 46,70 | -0,43% | 120,00 |
| 18.11.2025 | 46,90 | 47,10 | 46,60 | 46,90 | -4,67% | - |
| 17.11.2025 | 49,00 | 49,50 | 49,00 | 49,20 | 2,07% | - |
| 14.11.2025 | 49,00 | 49,00 | 48,00 | 48,20 | -1,43% | - |
| 13.11.2025 | 51,25 | 51,50 | 48,50 | 48,90 | -5,51% | 156,00 |
| 12.11.2025 | 51,75 | 52,25 | 51,75 | 51,75 | 0,49% | - |
| 11.11.2025 | 51,25 | 51,75 | 51,25 | 51,50 | 0,49% | - |
| 10.11.2025 | 51,00 | 51,75 | 51,00 | 51,25 | 0,00% | - |
| 07.11.2025 | 51,25 | 52,50 | 50,75 | 51,25 | -0,97% | - |
| 06.11.2025 | 51,75 | 52,00 | 51,75 | 51,75 | -1,90% | - |
| 05.11.2025 | 53,25 | 53,25 | 52,75 | 52,75 | -2,76% | - |
| 04.11.2025 | 54,75 | 54,75 | 53,75 | 54,25 | -1,81% | - |
| 31.10.2025 | 55,75 | 55,75 | 54,25 | 55,25 | 0,45% | - |
| 30.10.2025 | 55,25 | 55,25 | 53,75 | 55,00 | -3,08% | 6,00 |
| 29.10.2025 | 56,25 | 56,75 | 56,25 | 56,75 | 0,44% | - |
| 28.10.2025 | 57,50 | 58,00 | 56,25 | 56,50 | -1,74% | 4,00 |
| 27.10.2025 | 57,25 | 58,50 | 56,50 | 57,50 | 1,32% | 10,00 |
| 24.10.2025 | 56,50 | 56,75 | 56,50 | 56,75 | -2,58% | - |
| 23.10.2025 | 56,25 | 58,25 | 55,75 | 58,25 | 5,91% | - |
| 22.10.2025 | 56,25 | 57,25 | 53,25 | 55,00 | 12,02% | 530,00 |
| 21.10.2025 | 46,90 | 49,30 | 46,70 | 49,10 | 4,25% | - |
| 20.10.2025 | 46,00 | 47,30 | 45,90 | 47,10 | 1,73% | 280,00 |
| 17.10.2025 | 46,60 | 46,70 | 46,20 | 46,30 | -2,11% | 16,00 |
| 16.10.2025 | 47,50 | 48,40 | 47,30 | 47,30 | -2,07% | - |
| 15.10.2025 | 48,30 | 48,40 | 48,30 | 48,30 | 2,99% | - |
| 14.10.2025 | 47,10 | 47,30 | 46,80 | 46,90 | -0,21% | - |
| 13.10.2025 | 46,30 | 47,30 | 46,30 | 47,00 | 0,21% | - |
| 10.10.2025 | 48,60 | 49,20 | 46,60 | 46,90 | -2,90% | 2.000,00 |
| 09.10.2025 | 48,30 | 48,30 | 48,20 | 48,30 | 1,68% | - |
| 08.10.2025 | 47,10 | 47,70 | 47,10 | 47,50 | 2,59% | - |
| 07.10.2025 | 46,90 | 48,10 | 46,30 | 46,30 | -3,74% | - |
| 06.10.2025 | 47,30 | 48,30 | 46,70 | 48,10 | -0,82% | 220,00 |
| 03.10.2025 | 49,10 | 50,25 | 48,50 | 48,50 | -0,21% | - |
| 01.10.2025 | 49,60 | 49,60 | 48,60 | 48,60 | -3,09% | - |
| 30.09.2025 | 49,90 | 50,25 | 49,70 | 50,15 | -0,30% | 25,00 |
| 29.09.2025 | 50,25 | 50,30 | 50,25 | 50,30 | 1,00% | - |
| 26.09.2025 | 49,80 | 49,90 | 49,80 | 49,80 | 0,20% | - |
| 25.09.2025 | 51,25 | 51,75 | 49,50 | 49,70 | -2,07% | - |
| 24.09.2025 | 51,00 | 52,25 | 50,75 | 50,75 | -0,49% | 160,00 |
| 23.09.2025 | 51,25 | 51,25 | 51,00 | 51,00 | 0,49% | - |
| 22.09.2025 | 50,75 | 52,25 | 49,90 | 50,75 | -1,46% | 1.000,00 |
| 19.09.2025 | 51,50 | 51,75 | 50,75 | 51,50 | 1,98% | 132,00 |