31,850€
4,61%
Echtzeit-Aktienkurs Pegasystems Inc.
Bid:
Ask:
Aktienkurse zur Pegasystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,08% | - |
| 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 | 1,10% | - |
| 26.02.2026 | 36,50 | 36,50 | 36,30 | 36,30 | -2,68% | - |
| 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 | 7,92% | - |
| 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% | - |
| 02.02.2026 | 36,90 | 36,90 | 36,10 | 36,10 | -2,17% | - |
| 30.01.2026 | 37,30 | 37,70 | 36,70 | 36,90 | 1,10% | - |
| 29.01.2026 | 41,90 | 41,90 | 36,50 | 36,50 | -12,68% | 5,00 |
| 28.01.2026 | 41,30 | 41,80 | 41,30 | 41,80 | 0,72% | - |
| 27.01.2026 | 43,50 | 43,70 | 41,10 | 41,50 | -2,35% | 3,00 |
| 26.01.2026 | 42,60 | 42,60 | 42,20 | 42,50 | -0,47% | - |
| 23.01.2026 | 42,70 | 43,50 | 42,50 | 42,70 | 2,89% | 4,00 |
| 22.01.2026 | 41,30 | 41,70 | 40,50 | 41,50 | -5,03% | - |
| 21.01.2026 | 43,60 | 43,70 | 43,60 | 43,70 | 0,69% | - |
| 20.01.2026 | 43,70 | 44,00 | 43,40 | 43,40 | -1,59% | - |
| 19.01.2026 | 44,30 | 44,30 | 44,10 | 44,10 | -5,57% | 120,00 |
| 16.01.2026 | 45,90 | 46,70 | 45,80 | 46,70 | -3,51% | - |
| 15.01.2026 | 47,90 | 48,40 | 47,90 | 48,40 | -1,83% | - |
| 14.01.2026 | 49,30 | 49,50 | 49,30 | 49,30 | -1,20% | - |
| 13.01.2026 | 50,25 | 50,25 | 49,80 | 49,90 | 0,00% | - |
| 12.01.2026 | 49,00 | 50,75 | 49,00 | 49,90 | -2,63% | - |
| 09.01.2026 | 50,75 | 52,00 | 50,15 | 51,25 | -1,44% | - |
| 08.01.2026 | 52,25 | 52,25 | 51,75 | 52,00 | -0,48% | - |
| 07.01.2026 | 51,25 | 52,25 | 51,25 | 52,25 | 3,98% | - |
| 06.01.2026 | 49,90 | 50,25 | 49,90 | 50,25 | 4,25% | - |
| 05.01.2026 | 48,00 | 48,30 | 48,00 | 48,20 | -5,95% | - |
| 02.01.2026 | 52,75 | 52,75 | 50,75 | 51,25 | -3,76% | - |
| 29.12.2025 | 53,25 | 53,75 | 53,25 | 53,25 | 0,47% | - |
| 23.12.2025 | 53,25 | 53,25 | 53,00 | 53,00 | 7,72% | - |
| 18.12.2025 | 48,90 | 49,20 | 48,90 | 49,20 | -1,40% | - |
| 17.12.2025 | 49,70 | 49,90 | 49,70 | 49,90 | 0,81% | - |
| 16.12.2025 | 49,60 | 49,90 | 49,10 | 49,50 | -2,94% | - |
| 15.12.2025 | 50,75 | 51,00 | 50,75 | 51,00 | -0,49% | - |
| 12.12.2025 | 52,25 | 52,75 | 50,25 | 51,25 | -0,97% | 15,00 |
| 11.12.2025 | 52,25 | 52,25 | 51,75 | 51,75 | -1,43% | - |
| 10.12.2025 | 52,75 | 52,75 | 52,25 | 52,50 | 1,45% | 89,00 |
| 08.12.2025 | 51,75 | 52,00 | 51,75 | 51,75 | 5,61% | - |
| 05.12.2025 | 49,00 | 49,10 | 49,00 | 49,00 | 4,26% | - |
| 04.12.2025 | 46,10 | 47,00 | 46,10 | 47,00 | -2,08% | - |
| 03.12.2025 | 48,10 | 48,10 | 48,00 | 48,00 | 1,27% | - |
| 02.12.2025 | 47,10 | 47,90 | 47,10 | 47,40 | 1,50% | - |
| 01.12.2025 | 47,20 | 47,20 | 46,70 | 46,70 | -0,64% | - |
| 28.11.2025 | 46,80 | 47,00 | 46,80 | 47,00 | 0,21% | - |
| 27.11.2025 | 47,00 | 47,00 | 46,90 | 46,90 | -0,85% | - |
| 26.11.2025 | 47,10 | 47,30 | 47,10 | 47,30 | 0,85% | - |
| 25.11.2025 | 47,20 | 47,50 | 46,80 | 46,90 | -1,05% | - |
| 24.11.2025 | 47,30 | 48,60 | 47,00 | 47,40 | 3,95% | - |
| 21.11.2025 | 45,50 | 45,70 | 45,10 | 45,60 | -1,94% | 51,00 |
| 20.11.2025 | 46,80 | 47,90 | 46,50 | 46,50 | -0,43% | 2,00 |
| 19.11.2025 | 46,80 | 47,80 | 46,20 | 46,70 | -0,43% | 120,00 |
| 18.11.2025 | 46,90 | 47,10 | 46,60 | 46,90 | -4,67% | - |
| 17.11.2025 | 49,00 | 49,50 | 49,00 | 49,20 | 2,07% | - |