46,300€
Echtzeit-Aktienkurs Pegasystems Inc.
Bid:
Ask:
Aktienkurse zur Pegasystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 46,10 | 46,70 | 45,30 | 46,50 | 0,43% | - |
| 02.09.2025 | 46,30 | 46,50 | 45,30 | 46,30 | -0,22% | 29,00 |
| 01.09.2025 | 46,50 | 46,50 | 46,10 | 46,40 | 0,22% | 25,00 |
| 29.08.2025 | 46,00 | 46,60 | 45,50 | 46,30 | 1,31% | 3,00 |
| 28.08.2025 | 45,30 | 46,10 | 45,30 | 45,70 | 0,00% | - |
| 27.08.2025 | 44,90 | 45,90 | 44,70 | 45,70 | 1,33% | - |
| 26.08.2025 | 45,50 | 45,70 | 44,90 | 45,10 | -1,31% | - |
| 25.08.2025 | 45,20 | 45,90 | 44,80 | 45,70 | 1,33% | - |
| 22.08.2025 | 44,10 | 45,30 | 43,90 | 45,10 | 2,73% | 2,00 |
| 21.08.2025 | 44,50 | 44,60 | 43,50 | 43,90 | -1,79% | - |
| 20.08.2025 | 44,90 | 45,00 | 43,90 | 44,70 | 0,00% | 18,00 |
| 19.08.2025 | 45,50 | 46,00 | 44,50 | 44,70 | -2,19% | - |
| 18.08.2025 | 44,50 | 45,90 | 44,50 | 45,70 | 1,33% | - |
| 15.08.2025 | 44,70 | 45,50 | 43,80 | 45,10 | 1,35% | - |
| 14.08.2025 | 45,10 | 45,30 | 44,50 | 44,50 | -1,77% | - |
| 13.08.2025 | 43,60 | 45,30 | 43,50 | 45,30 | 3,66% | 51,00 |
| 12.08.2025 | 42,80 | 43,90 | 42,50 | 43,70 | 2,34% | 50,00 |
| 11.08.2025 | 43,90 | 44,50 | 42,70 | 42,70 | -2,73% | 3,00 |
| 08.08.2025 | 46,20 | 46,60 | 43,50 | 43,90 | -5,18% | - |
| 07.08.2025 | 49,40 | 50,15 | 45,30 | 46,30 | -6,09% | 6,00 |
| 06.08.2025 | 49,40 | 49,60 | 48,90 | 49,30 | -0,40% | 5,00 |
| 05.08.2025 | 50,25 | 51,00 | 49,30 | 49,50 | -1,49% | - |
| 04.08.2025 | 49,60 | 50,75 | 49,60 | 50,25 | 1,11% | 3,00 |
| 01.08.2025 | 51,75 | 51,75 | 49,20 | 49,70 | -3,50% | 80,00 |
| 31.07.2025 | 52,75 | 53,25 | 51,25 | 51,50 | -1,90% | 4,00 |
| 30.07.2025 | 51,75 | 53,25 | 51,75 | 52,50 | 1,45% | 6,00 |
| 29.07.2025 | 51,75 | 52,75 | 50,75 | 51,75 | 0,98% | - |
| 28.07.2025 | 49,90 | 52,25 | 49,90 | 51,25 | 2,19% | 11,00 |
| 25.07.2025 | 49,00 | 50,25 | 48,70 | 50,15 | 1,31% | 64,00 |
| 24.07.2025 | 49,00 | 50,75 | 48,70 | 49,50 | 0,61% | - |
| 23.07.2025 | 40,90 | 49,20 | 40,90 | 49,20 | 13,63% | - |
| 22.07.2025 | 43,90 | 44,60 | 43,30 | 43,30 | -1,81% | 18,00 |
| 21.07.2025 | 44,70 | 45,40 | 43,70 | 44,10 | -1,78% | 4,00 |
| 18.07.2025 | 43,90 | 45,10 | 43,70 | 44,90 | 2,28% | 12,00 |
| 17.07.2025 | 43,50 | 44,70 | 43,30 | 43,90 | 1,15% | - |
| 16.07.2025 | 43,10 | 43,50 | 42,30 | 43,40 | 0,46% | 4,00 |
| 15.07.2025 | 43,30 | 44,10 | 43,10 | 43,20 | -0,23% | - |
| 14.07.2025 | 42,50 | 43,90 | 42,40 | 43,30 | 1,88% | - |
| 11.07.2025 | 44,60 | 44,60 | 42,50 | 42,50 | -3,19% | - |
| 10.07.2025 | 45,70 | 45,90 | 43,70 | 43,90 | -3,09% | - |
| 09.07.2025 | 46,10 | 46,80 | 45,30 | 45,30 | -1,31% | 25,00 |
| 08.07.2025 | 46,70 | 47,70 | 45,70 | 45,90 | -1,71% | - |
| 07.07.2025 | 45,50 | 46,90 | 45,50 | 46,70 | 2,64% | - |
| 04.07.2025 | 46,20 | 46,20 | 45,50 | 45,50 | -1,09% | - |
| 03.07.2025 | 44,90 | 46,30 | 44,70 | 46,00 | 3,14% | 1.003,00 |
| 02.07.2025 | 44,50 | 45,10 | 44,30 | 44,60 | 0,68% | - |
| 01.07.2025 | 45,80 | 46,00 | 43,90 | 44,30 | -3,49% | - |
| 30.06.2025 | 45,50 | 46,80 | 45,30 | 45,90 | 0,88% | - |
| 27.06.2025 | 44,90 | 45,70 | 44,50 | 45,50 | 2,25% | - |
| 26.06.2025 | 43,10 | 44,70 | 43,10 | 44,50 | -48,10% | - |
| 20.06.2025 | 86,75 | 88,50 | 85,25 | 85,75 | -1,15% | - |
| 19.06.2025 | 87,75 | 87,75 | 86,75 | 86,75 | -1,70% | 25,00 |
| 18.06.2025 | 87,75 | 89,25 | 87,25 | 88,25 | 0,57% | - |
| 17.06.2025 | 86,75 | 88,25 | 85,75 | 87,75 | 1,15% | - |
| 16.06.2025 | 85,75 | 87,25 | 85,50 | 86,75 | 1,46% | - |
| 13.06.2025 | 86,75 | 87,75 | 84,25 | 85,50 | -2,01% | - |
| 12.06.2025 | 88,75 | 88,75 | 86,75 | 87,25 | -1,13% | - |
| 11.06.2025 | 89,75 | 90,25 | 87,75 | 88,25 | -0,56% | 132,00 |
| 10.06.2025 | 89,25 | 90,00 | 87,75 | 88,75 | -0,56% | - |
| 09.06.2025 | 89,75 | 90,50 | 87,25 | 89,25 | -0,56% | - |
| 06.06.2025 | 88,75 | 90,75 | 88,75 | 89,75 | 0,56% | - |
| 05.06.2025 | 88,75 | 89,75 | 88,25 | 89,25 | 0,56% | - |
| 04.06.2025 | 88,25 | 88,75 | 87,75 | 88,75 | 0,57% | - |
| 03.06.2025 | 84,75 | 88,75 | 84,75 | 88,25 | 4,13% | - |
| 02.06.2025 | 85,75 | 86,25 | 83,75 | 84,75 | -2,31% | - |
| 30.05.2025 | 84,25 | 86,75 | 84,25 | 86,75 | 2,36% | - |
| 29.05.2025 | 85,25 | 87,75 | 83,75 | 84,75 | -0,59% | - |
| 28.05.2025 | 84,75 | 86,75 | 84,25 | 85,25 | 1,19% | - |
| 27.05.2025 | 85,25 | 86,75 | 84,25 | 84,25 | -1,75% | - |
| 26.05.2025 | 84,25 | 85,75 | 84,25 | 85,75 | 1,18% | 241,00 |
| 23.05.2025 | 88,25 | 88,25 | 84,25 | 84,75 | -3,42% | - |
| 22.05.2025 | 87,75 | 88,75 | 87,25 | 87,75 | 0,00% | - |
| 21.05.2025 | 91,00 | 91,25 | 87,75 | 87,75 | -4,36% | - |
| 20.05.2025 | 87,75 | 94,75 | 87,75 | 91,75 | 4,56% | - |
| 19.05.2025 | 88,75 | 88,75 | 86,25 | 87,75 | -1,13% | - |
| 16.05.2025 | 88,25 | 89,25 | 87,50 | 88,75 | 0,57% | - |
| 15.05.2025 | 87,25 | 88,75 | 86,25 | 88,25 | 0,57% | - |
| 14.05.2025 | 87,75 | 88,50 | 87,25 | 87,75 | 0,00% | - |
| 13.05.2025 | 87,25 | 88,25 | 85,75 | 87,75 | 1,15% | - |
| 12.05.2025 | 84,75 | 88,00 | 83,25 | 86,75 | 4,83% | 117,00 |
| 09.05.2025 | 83,75 | 84,75 | 81,75 | 82,75 | -1,19% | 10,00 |
| 08.05.2025 | 83,25 | 85,25 | 82,25 | 83,75 | 1,82% | 100,00 |
| 07.05.2025 | 80,25 | 82,25 | 80,25 | 82,25 | 2,49% | - |
| 06.05.2025 | 81,75 | 81,75 | 80,25 | 80,25 | -1,83% | - |
| 05.05.2025 | 80,75 | 83,50 | 80,00 | 81,75 | 0,62% | - |
| 02.05.2025 | 81,25 | 82,75 | 80,75 | 81,25 | 0,00% | 124,00 |
| 30.04.2025 | 80,25 | 81,25 | 78,25 | 81,25 | 1,25% | 500,00 |
| 29.04.2025 | 79,75 | 81,25 | 79,25 | 80,25 | 0,63% | - |
| 28.04.2025 | 80,75 | 81,25 | 79,25 | 79,75 | -0,62% | - |
| 25.04.2025 | 79,75 | 82,25 | 78,75 | 80,25 | 0,31% | 170,00 |
| 24.04.2025 | 78,25 | 80,25 | 75,75 | 80,00 | 2,24% | - |
| 23.04.2025 | 74,25 | 81,75 | 74,25 | 78,25 | 30,96% | 8,00 |
| 22.04.2025 | 60,00 | 60,25 | 57,25 | 59,75 | -0,83% | - |
| 17.04.2025 | 61,00 | 61,25 | 59,75 | 60,25 | 0,84% | - |
| 16.04.2025 | 60,25 | 61,75 | 59,25 | 59,75 | -3,24% | - |
| 15.04.2025 | 60,75 | 62,25 | 60,25 | 61,75 | 1,65% | 40,00 |
| 14.04.2025 | 60,75 | 62,75 | 59,75 | 60,75 | 0,83% | - |
| 11.04.2025 | 60,25 | 61,50 | 58,25 | 60,25 | 0,00% | 400,00 |
| 10.04.2025 | 64,75 | 64,75 | 59,25 | 60,25 | -6,95% | - |
| 09.04.2025 | 57,00 | 64,75 | 54,75 | 64,75 | 14,10% | 275,00 |