51,750€
0,98%
Echtzeit-Aktienkurs Pegasystems Inc.
Bid:
Ask:
Aktienkurse zur Pegasystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.09.2025 | 49,90 | 50,50 | 49,80 | 50,50 | 3,27% | - |
| 17.09.2025 | 48,80 | 49,50 | 48,70 | 48,90 | -0,41% | 14,00 |
| 16.09.2025 | 50,25 | 50,75 | 48,90 | 49,10 | -1,01% | 1,00 |
| 15.09.2025 | 49,50 | 49,70 | 49,50 | 49,60 | 0,20% | - |
| 12.09.2025 | 49,50 | 49,60 | 49,45 | 49,50 | 2,48% | - |
| 11.09.2025 | 48,30 | 49,20 | 48,00 | 48,30 | -0,82% | - |
| 10.09.2025 | 48,70 | 49,10 | 48,70 | 48,70 | -0,61% | - |
| 09.09.2025 | 48,90 | 49,00 | 48,90 | 49,00 | 3,59% | - |
| 08.09.2025 | 47,40 | 47,50 | 47,30 | 47,30 | 0,42% | - |
| 05.09.2025 | 46,10 | 47,30 | 45,90 | 47,10 | 2,17% | - |
| 04.09.2025 | 45,90 | 46,50 | 44,90 | 46,10 | -0,43% | - |
| 03.09.2025 | 46,10 | 46,70 | 45,30 | 46,30 | 0,00% | - |
| 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% | - |