26,080€
-2,18%
Echtzeit-Aktienkurs Pegasystems Inc.
Bid:
Ask:
Aktienkurse zur Pegasystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2026 | 26,40 | 26,86 | 26,32 | 26,83 | 0,64% | - |
| 24.06.2026 | 26,47 | 27,08 | 25,88 | 26,66 | 1,00% | - |
| 23.06.2026 | 26,00 | 26,47 | 24,79 | 26,40 | 4,31% | - |
| 22.06.2026 | 26,17 | 26,64 | 25,14 | 25,31 | -3,14% | 420,00 |
| 19.06.2026 | 26,06 | 26,24 | 26,06 | 26,13 | -0,48% | - |
| 18.06.2026 | 26,41 | 27,31 | 25,62 | 26,25 | -0,34% | 1,00 |
| 17.06.2026 | 28,02 | 28,20 | 26,34 | 26,34 | -5,10% | 148,00 |
| 16.06.2026 | 28,24 | 29,85 | 27,55 | 27,76 | -2,20% | - |
| 15.06.2026 | 28,33 | 29,17 | 28,10 | 28,38 | 0,64% | 200,00 |
| 12.06.2026 | 28,35 | 28,93 | 27,23 | 28,20 | -0,34% | - |
| 11.06.2026 | 28,64 | 28,93 | 27,80 | 28,30 | -0,98% | - |
| 10.06.2026 | 29,59 | 29,63 | 28,30 | 28,58 | -3,38% | - |
| 09.06.2026 | 30,45 | 30,64 | 28,82 | 29,58 | -2,81% | - |
| 08.06.2026 | 30,26 | 30,60 | 29,21 | 30,43 | 0,60% | - |
| 05.06.2026 | 30,23 | 30,69 | 29,53 | 30,25 | -2,42% | - |
| 04.06.2026 | 30,27 | 31,29 | 29,95 | 31,00 | 2,45% | - |
| 03.06.2026 | 31,49 | 31,77 | 29,80 | 30,26 | -2,50% | - |
| 02.06.2026 | 32,36 | 32,65 | 30,56 | 31,04 | -4,27% | - |
| 01.06.2026 | 30,86 | 32,72 | 30,64 | 32,42 | 6,28% | - |
| 29.05.2026 | 29,34 | 30,80 | 29,02 | 30,51 | 3,49% | - |
| 28.05.2026 | 29,04 | 29,97 | 28,78 | 29,48 | 0,56% | - |
| 27.05.2026 | 29,50 | 30,14 | 28,95 | 29,31 | -1,18% | - |
| 26.05.2026 | 29,93 | 30,13 | 28,87 | 29,66 | -2,91% | 1,00 |
| 25.05.2026 | 29,56 | 30,66 | 29,56 | 30,55 | 3,14% | - |
| 22.05.2026 | 29,49 | 30,37 | 29,33 | 29,62 | 2,19% | - |
| 21.05.2026 | 29,35 | 29,60 | 28,49 | 28,99 | -0,60% | - |
| 20.05.2026 | 28,89 | 29,35 | 27,64 | 29,16 | 1,04% | - |
| 19.05.2026 | 29,29 | 30,32 | 28,50 | 28,86 | -2,48% | - |
| 18.05.2026 | 29,23 | 29,87 | 28,76 | 29,60 | 1,86% | - |
| 15.05.2026 | 28,61 | 29,35 | 28,27 | 29,06 | 1,66% | 110,00 |
| 14.05.2026 | 27,93 | 28,93 | 27,60 | 28,58 | 2,35% | - |
| 13.05.2026 | 29,01 | 29,52 | 27,79 | 27,93 | -4,28% | 39,00 |
| 12.05.2026 | 29,71 | 29,87 | 28,82 | 29,18 | 0,73% | 40,00 |
| 11.05.2026 | 30,53 | 30,91 | 28,89 | 28,97 | -4,83% | - |
| 08.05.2026 | 31,33 | 31,52 | 29,88 | 30,44 | -2,55% | - |
| 07.05.2026 | 30,94 | 32,18 | 30,88 | 31,23 | 1,02% | 1,00 |
| 06.05.2026 | 31,57 | 31,93 | 30,23 | 30,92 | -1,36% | - |
| 05.05.2026 | 31,47 | 31,79 | 30,40 | 31,34 | 0,35% | - |
| 04.05.2026 | 30,88 | 32,12 | 30,88 | 31,23 | 0,66% | - |
| 30.04.2026 | 30,55 | 31,11 | 29,95 | 31,03 | 1,69% | - |
| 29.04.2026 | 30,85 | 30,90 | 29,80 | 30,51 | -1,75% | - |
| 28.04.2026 | 31,34 | 32,45 | 30,40 | 31,06 | -1,91% | - |
| 27.04.2026 | 31,85 | 32,18 | 30,79 | 31,66 | -0,25% | - |
| 24.04.2026 | 30,17 | 31,76 | 30,17 | 31,74 | 4,25% | 150,00 |
| 23.04.2026 | 32,03 | 32,85 | 29,37 | 30,45 | -4,47% | 4,00 |
| 22.04.2026 | 34,51 | 35,52 | 31,79 | 31,87 | -3,80% | 15,00 |
| 21.04.2026 | 37,16 | 37,63 | 33,03 | 33,13 | -10,56% | - |
| 20.04.2026 | 37,07 | 37,89 | 36,42 | 37,04 | -0,16% | - |
| 17.04.2026 | 36,75 | 37,79 | 36,69 | 37,10 | 0,56% | - |
| 16.04.2026 | 36,22 | 37,93 | 36,22 | 36,90 | 2,66% | - |
| 15.04.2026 | 34,96 | 36,28 | 34,92 | 35,94 | 2,91% | - |
| 14.04.2026 | 35,35 | 36,38 | 34,80 | 34,93 | -0,71% | - |
| 13.04.2026 | 33,38 | 35,67 | 33,38 | 35,18 | 4,35% | 160,00 |
| 10.04.2026 | 33,48 | 34,33 | 32,71 | 33,71 | -0,65% | - |
| 09.04.2026 | 35,33 | 35,33 | 33,20 | 33,93 | -5,93% | 55,00 |
| 08.04.2026 | 36,53 | 37,87 | 36,06 | 36,07 | -2,61% | - |
| 07.04.2026 | 36,93 | 37,30 | 36,35 | 37,04 | 2,87% | - |
| 02.04.2026 | 36,50 | 36,70 | 36,00 | 36,00 | -2,70% | - |
| 01.04.2026 | 37,00 | 37,60 | 36,30 | 37,00 | 1,65% | - |
| 31.03.2026 | 35,90 | 36,40 | 35,90 | 36,40 | 0,83% | - |
| 30.03.2026 | 34,90 | 36,30 | 34,90 | 36,10 | -1,63% | - |
| 27.03.2026 | 37,10 | 37,10 | 36,70 | 36,70 | 1,38% | - |
| 26.03.2026 | 35,70 | 36,20 | 35,30 | 36,20 | -0,28% | - |
| 25.03.2026 | 35,90 | 36,60 | 35,90 | 36,30 | 1,11% | - |
| 24.03.2026 | 38,10 | 38,30 | 35,90 | 35,90 | -3,75% | - |
| 23.03.2026 | 37,50 | 37,50 | 37,10 | 37,30 | -0,53% | - |
| 20.03.2026 | 37,30 | 37,50 | 37,30 | 37,50 | 0,27% | - |
| 19.03.2026 | 37,50 | 38,50 | 36,90 | 37,40 | 0,81% | - |
| 18.03.2026 | 36,70 | 37,10 | 36,70 | 37,10 | -1,59% | - |
| 17.03.2026 | 37,30 | 38,90 | 37,10 | 37,70 | 0,80% | - |
| 16.03.2026 | 37,10 | 37,40 | 37,10 | 37,40 | 1,36% | - |
| 13.03.2026 | 36,90 | 37,10 | 36,90 | 36,90 | -1,60% | - |
| 12.03.2026 | 37,70 | 38,10 | 37,30 | 37,50 | -2,60% | - |
| 11.03.2026 | 38,30 | 39,50 | 38,10 | 38,50 | -3,02% | - |
| 10.03.2026 | 40,30 | 40,30 | 39,50 | 39,70 | -1,49% | - |
| 09.03.2026 | 40,30 | 40,40 | 40,30 | 40,30 | -0,25% | - |
| 06.03.2026 | 40,80 | 40,80 | 40,40 | 40,40 | -1,22% | - |
| 05.03.2026 | 40,50 | 41,70 | 40,10 | 40,90 | 6,23% | 35,00 |
| 04.03.2026 | 37,90 | 38,70 | 37,90 | 38,50 | 1,58% | - |
| 03.03.2026 | 38,10 | 38,30 | 37,90 | 37,90 | 3,27% | - |
| 02.03.2026 | 36,60 | 37,20 | 36,50 | 36,70 | -0,81% | - |
| 27.02.2026 | 38,30 | 38,30 | 36,50 | 37,00 | 1,93% | - |
| 26.02.2026 | 36,50 | 36,50 | 36,30 | 36,30 | -0,55% | - |
| 25.02.2026 | 36,70 | 37,30 | 35,70 | 36,50 | -2,14% | - |
| 24.02.2026 | 35,50 | 37,90 | 35,50 | 37,30 | -2,10% | 18,00 |
| 23.02.2026 | 38,10 | 38,10 | 37,90 | 38,10 | 0,00% | - |
| 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 | -0,27% | - |
| 16.02.2026 | 36,90 | 37,10 | 36,90 | 36,90 | 8,21% | 250,00 |
| 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% | - |