32,330€
-0,77%
Echtzeit-Aktienkurs Pegasystems Inc.
Bid:
Ask:
Aktienkurse zur Pegasystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 32,61 | 32,73 | 32,14 | 32,47 | -0,35% | - |
| 15.09.2026 | 33,52 | 33,65 | 32,51 | 32,58 | -1,93% | - |
| 14.09.2026 | 31,25 | 33,50 | 30,87 | 33,22 | 6,44% | - |
| 11.09.2026 | 30,79 | 31,47 | 30,63 | 31,21 | 2,29% | - |
| 10.09.2026 | 30,12 | 30,97 | 29,61 | 30,51 | 1,63% | - |
| 09.09.2026 | 30,79 | 31,23 | 29,84 | 30,02 | -2,85% | - |
| 08.09.2026 | 32,24 | 32,38 | 29,94 | 30,90 | -4,16% | 71,00 |
| 07.09.2026 | 32,18 | 32,35 | 32,02 | 32,24 | 0,40% | - |
| 04.09.2026 | 32,46 | 32,82 | 31,27 | 32,11 | -1,26% | - |
| 03.09.2026 | 32,25 | 33,49 | 32,02 | 32,52 | 1,74% | 1,00 |
| 02.09.2026 | 31,64 | 32,25 | 31,28 | 31,97 | 1,06% | - |
| 01.09.2026 | 31,70 | 32,18 | 31,03 | 31,63 | -0,16% | 4,00 |
| 31.08.2026 | 31,10 | 31,77 | 30,65 | 31,68 | 1,10% | - |
| 28.08.2026 | 30,81 | 31,49 | 30,60 | 31,34 | 1,29% | - |
| 27.08.2026 | 29,03 | 30,97 | 29,03 | 30,94 | 6,54% | - |
| 26.08.2026 | 29,12 | 29,52 | 28,52 | 29,04 | -0,14% | - |
| 25.08.2026 | 29,39 | 29,88 | 28,80 | 29,08 | -1,31% | - |
| 24.08.2026 | 28,74 | 29,64 | 28,52 | 29,46 | 2,20% | - |
| 21.08.2026 | 28,78 | 29,13 | 28,33 | 28,83 | -0,17% | - |
| 20.08.2026 | 28,97 | 29,21 | 28,54 | 28,88 | -0,24% | - |
| 19.08.2026 | 28,08 | 29,24 | 27,50 | 28,95 | 3,30% | 100,00 |
| 18.08.2026 | 27,53 | 28,35 | 27,13 | 28,02 | 1,01% | - |
| 17.08.2026 | 28,06 | 28,06 | 26,84 | 27,74 | -0,32% | - |
| 14.08.2026 | 29,05 | 29,20 | 27,70 | 27,83 | -4,28% | 66,00 |
| 13.08.2026 | 27,20 | 29,29 | 26,94 | 29,08 | 6,38% | 2,00 |
| 12.08.2026 | 28,65 | 28,96 | 27,06 | 27,33 | -4,49% | - |
| 11.08.2026 | 28,60 | 29,20 | 28,18 | 28,62 | 0,09% | - |
| 10.08.2026 | 28,33 | 28,74 | 27,95 | 28,59 | 0,78% | - |
| 07.08.2026 | 27,45 | 28,50 | 27,45 | 28,37 | 3,54% | - |
| 06.08.2026 | 27,52 | 27,56 | 26,57 | 27,40 | -0,94% | - |
| 05.08.2026 | 27,53 | 28,13 | 27,19 | 27,66 | 0,88% | - |
| 04.08.2026 | 27,16 | 27,54 | 26,69 | 27,42 | 0,59% | - |
| 03.08.2026 | 26,66 | 27,83 | 26,45 | 27,26 | 3,43% | - |
| 31.07.2026 | 26,05 | 26,50 | 25,70 | 26,36 | 1,46% | - |
| 30.07.2026 | 26,99 | 27,48 | 24,75 | 25,98 | -3,74% | 8,00 |
| 29.07.2026 | 25,91 | 27,29 | 25,44 | 26,99 | 5,12% | 77,00 |
| 28.07.2026 | 25,31 | 26,47 | 24,82 | 25,67 | 1,64% | - |
| 27.07.2026 | 23,59 | 26,07 | 23,46 | 25,26 | 7,49% | 438,00 |
| 24.07.2026 | 22,90 | 23,51 | 22,70 | 23,50 | 3,34% | - |
| 23.07.2026 | 22,48 | 23,50 | 22,30 | 22,74 | 0,95% | - |
| 22.07.2026 | 24,04 | 24,05 | 21,54 | 22,52 | -16,96% | 3.101,00 |
| 21.07.2026 | 27,91 | 27,96 | 26,67 | 27,12 | -1,47% | 170,00 |
| 20.07.2026 | 28,09 | 28,31 | 27,03 | 27,53 | -2,24% | 200,00 |
| 17.07.2026 | 28,33 | 29,09 | 27,31 | 28,16 | -1,21% | 35,00 |
| 16.07.2026 | 27,29 | 28,84 | 27,09 | 28,50 | 4,34% | - |
| 15.07.2026 | 27,03 | 28,20 | 26,93 | 27,32 | -1,30% | - |
| 14.07.2026 | 28,06 | 28,20 | 26,68 | 27,68 | 0,09% | 60,00 |
| 13.07.2026 | 27,37 | 28,36 | 27,16 | 27,65 | 0,88% | - |
| 10.07.2026 | 28,06 | 28,83 | 27,36 | 27,41 | -1,95% | - |
| 09.07.2026 | 27,67 | 28,01 | 26,56 | 27,96 | 0,79% | - |
| 08.07.2026 | 28,23 | 28,38 | 27,32 | 27,74 | -1,58% | - |
| 07.07.2026 | 27,34 | 28,29 | 27,01 | 28,18 | 2,70% | - |
| 06.07.2026 | 27,26 | 27,62 | 26,56 | 27,44 | 0,66% | - |
| 03.07.2026 | 27,15 | 27,30 | 27,15 | 27,26 | -1,57% | 28,00 |
| 02.07.2026 | 27,32 | 28,03 | 26,98 | 27,70 | 0,38% | - |
| 01.07.2026 | 26,18 | 27,85 | 26,10 | 27,59 | 5,29% | 35,00 |
| 30.06.2026 | 26,66 | 26,87 | 25,65 | 26,21 | -0,87% | - |
| 29.06.2026 | 27,04 | 27,79 | 26,41 | 26,44 | -2,18% | - |
| 26.06.2026 | 25,26 | 27,09 | 24,86 | 27,03 | 6,40% | - |
| 25.06.2026 | 26,40 | 26,87 | 25,30 | 25,40 | -4,73% | 400,00 |
| 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% | - |