44,700€
1,82%
Echtzeit-Aktienkurs Pegasystems Inc.
Bid:
Ask:
Aktienkurse zur Pegasystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 58,25 | 60,75 | 55,75 | 56,75 | -1,73% | - |
| 07.04.2025 | 57,75 | 59,75 | 53,00 | 57,75 | 0,00% | - |
| 04.04.2025 | 61,50 | 61,75 | 57,00 | 57,75 | -6,48% | 193,00 |
| 03.04.2025 | 66,50 | 66,50 | 60,25 | 61,75 | -7,49% | - |
| 02.04.2025 | 65,25 | 67,25 | 63,75 | 66,75 | 2,30% | - |
| 01.04.2025 | 64,25 | 65,25 | 63,75 | 65,25 | 1,56% | - |
| 31.03.2025 | 63,75 | 64,25 | 62,25 | 64,25 | 0,00% | 135,00 |
| 28.03.2025 | 67,25 | 67,25 | 63,75 | 64,25 | -4,46% | - |
| 27.03.2025 | 69,25 | 69,75 | 67,25 | 67,25 | -2,89% | - |
| 26.03.2025 | 70,25 | 70,75 | 68,75 | 69,25 | -1,77% | - |
| 25.03.2025 | 69,75 | 70,75 | 69,50 | 70,50 | 1,08% | - |
| 24.03.2025 | 66,75 | 70,25 | 66,75 | 69,75 | 3,72% | - |
| 21.03.2025 | 66,25 | 67,25 | 65,00 | 67,25 | 1,51% | - |
| 20.03.2025 | 66,75 | 67,75 | 65,75 | 66,25 | -0,75% | 10,00 |
| 19.03.2025 | 65,25 | 67,25 | 65,25 | 66,75 | 2,30% | - |
| 18.03.2025 | 66,75 | 66,75 | 64,75 | 65,25 | -2,61% | - |
| 17.03.2025 | 65,75 | 67,25 | 64,75 | 67,00 | 1,13% | - |
| 14.03.2025 | 62,75 | 66,75 | 62,75 | 66,25 | 6,43% | - |
| 13.03.2025 | 66,25 | 67,25 | 62,25 | 62,25 | -6,74% | - |
| 12.03.2025 | 64,75 | 67,25 | 64,75 | 66,75 | 3,09% | 90,00 |
| 11.03.2025 | 65,00 | 65,75 | 63,75 | 64,75 | -0,77% | 77,00 |
| 10.03.2025 | 70,25 | 70,25 | 64,75 | 65,25 | -7,12% | 532,00 |
| 07.03.2025 | 71,25 | 72,25 | 68,75 | 70,25 | -1,40% | 229,00 |
| 06.03.2025 | 73,75 | 73,75 | 71,25 | 71,25 | -3,39% | - |
| 05.03.2025 | 72,25 | 73,75 | 71,75 | 73,75 | 0,68% | - |
| 04.03.2025 | 73,25 | 74,25 | 71,25 | 73,25 | -0,68% | - |
| 03.03.2025 | 75,50 | 75,75 | 73,25 | 73,75 | -1,99% | 6,00 |
| 28.02.2025 | 73,25 | 75,75 | 73,00 | 75,25 | 2,73% | - |
| 27.02.2025 | 75,25 | 76,25 | 73,25 | 73,25 | -2,66% | - |
| 26.02.2025 | 74,50 | 76,75 | 74,50 | 75,25 | 1,35% | - |
| 25.02.2025 | 74,50 | 75,00 | 72,25 | 74,25 | -1,33% | - |
| 24.02.2025 | 74,50 | 75,50 | 73,00 | 75,25 | 0,67% | - |
| 21.02.2025 | 77,50 | 78,50 | 74,75 | 74,75 | -3,86% | 128,00 |