Echtzeit-Aktienkurs Pegasystems Inc.
Bid:
Ask:
Aktienkurse zur Pegasystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 133,21 | 134,81 | 131,49 | 132,25 | 1,10% | - |
| 25.02.2021 | 130,25 | 130,81 | 130,25 | 130,81 | -6,07% | - |
| 24.02.2021 | 139,80 | 139,80 | 139,14 | 139,27 | -1,06% | - |
| 23.02.2021 | 142,89 | 144,60 | 137,05 | 140,77 | -3,78% | - |
| 22.02.2021 | 144,86 | 148,91 | 143,74 | 146,30 | 0,06% | - |
| 19.02.2021 | 144,55 | 146,59 | 143,09 | 146,21 | 2,11% | - |
| 18.02.2021 | 144,68 | 145,08 | 140,21 | 143,19 | 0,96% | - |
| 17.02.2021 | 141,85 | 143,34 | 0,00 | 141,83 | -2,56% | - |
| 16.02.2021 | 148,52 | 148,60 | 0,00 | 145,55 | -1,03% | - |
| 12.02.2021 | 145,76 | 147,80 | 145,32 | 147,07 | 0,49% | - |
| 11.02.2021 | 144,18 | 146,47 | 140,68 | 146,35 | 2,60% | - |
| 10.02.2021 | 143,06 | 143,55 | 140,58 | 142,63 | -0,75% | - |
| 09.02.2021 | 142,70 | 146,07 | 142,38 | 143,72 | 0,79% | - |
| 08.02.2021 | 147,01 | 147,02 | 141,52 | 142,59 | 2,15% | - |
| 05.02.2021 | 139,12 | 140,27 | 136,93 | 139,60 | 0,63% | - |
| 04.02.2021 | 134,71 | 138,73 | 133,68 | 138,73 | 2,94% | - |
| 03.02.2021 | 134,11 | 137,03 | 132,04 | 134,77 | -0,16% | - |
| 02.02.2021 | 130,22 | 135,54 | 129,85 | 134,98 | 4,42% | - |
| 01.02.2021 | 128,01 | 130,47 | 126,89 | 129,27 | 1,01% | - |
| 29.01.2021 | 130,37 | 130,43 | 125,45 | 127,97 | -2,73% | - |
| 28.01.2021 | 132,63 | 134,04 | 130,54 | 131,57 | -1,78% | - |
| 27.01.2021 | 133,41 | 135,92 | 131,90 | 133,96 | -1,55% | - |
| 26.01.2021 | 135,97 | 138,86 | 134,03 | 136,07 | -1,44% | - |
| 25.01.2021 | 141,70 | 142,30 | 136,46 | 138,05 | -3,93% | - |
| 22.01.2021 | 142,71 | 144,02 | 141,40 | 143,69 | 0,57% | - |
| 21.01.2021 | 142,21 | 142,88 | 142,21 | 142,88 | 0,05% | - |
| 20.01.2021 | 142,23 | 144,21 | 140,42 | 142,81 | 3,38% | - |
| 19.01.2021 | 133,99 | 138,32 | 133,59 | 138,15 | 3,03% | - |
| 15.01.2021 | 133,85 | 137,65 | 132,20 | 134,08 | 0,84% | - |
| 14.01.2021 | 132,25 | 135,02 | 131,93 | 132,97 | 1,05% | - |
| 13.01.2021 | 131,53 | 133,38 | 128,73 | 131,58 | -0,15% | - |
| 12.01.2021 | 131,77 | 131,77 | 131,77 | 131,77 | -2,42% | - |
| 11.01.2021 | 135,34 | 136,54 | 134,11 | 135,05 | -0,56% | - |
| 08.01.2021 | 135,55 | 137,38 | 135,50 | 135,80 | -0,43% | - |
| 07.01.2021 | 135,15 | 137,38 | 134,75 | 136,38 | 3,64% | - |
| 06.01.2021 | 130,08 | 134,43 | 129,92 | 131,60 | -1,90% | - |
| 05.01.2021 | 132,99 | 136,62 | 132,70 | 134,14 | 2,05% | - |
| 04.01.2021 | 133,98 | 133,98 | 129,56 | 131,45 | -1,31% | - |
| 31.12.2020 | 131,25 | 135,46 | 130,21 | 133,20 | 0,87% | - |
| 30.12.2020 | 133,22 | 134,02 | 131,40 | 132,05 | 1,31% | - |
| 29.12.2020 | 132,62 | 133,65 | 129,71 | 130,34 | -4,24% | - |
| 28.12.2020 | 132,61 | 136,11 | 130,27 | 136,11 | -1,67% | - |
| 24.12.2020 | 138,93 | 141,27 | 135,42 | 138,41 | -1,00% | - |
| 23.12.2020 | 137,18 | 141,62 | 136,65 | 139,81 | 2,04% | - |
| 22.12.2020 | 135,05 | 138,63 | 135,05 | 137,02 | 2,38% | - |
| 21.12.2020 | 130,33 | 134,16 | 129,95 | 133,83 | 0,17% | - |
| 18.12.2020 | 132,66 | 134,05 | 131,02 | 133,61 | 0,04% | - |
| 17.12.2020 | 133,55 | 133,55 | 133,55 | 133,55 | 8,30% | - |
| 16.12.2020 | 126,61 | 128,52 | 113,89 | 123,32 | -1,57% | - |
| 15.12.2020 | 126,60 | 127,37 | 124,59 | 125,28 | -0,22% | - |
| 14.12.2020 | 125,56 | 125,56 | 125,55 | 125,56 | -0,27% | - |
| 11.12.2020 | 125,10 | 126,60 | 110,39 | 125,90 | 1,30% | - |
| 10.12.2020 | 125,05 | 125,49 | 123,46 | 124,28 | -0,49% | - |
| 09.12.2020 | 121,91 | 126,30 | 121,47 | 124,89 | 3,01% | - |
| 08.12.2020 | 128,18 | 130,83 | 116,65 | 121,25 | -5,38% | - |
| 07.12.2020 | 129,57 | 130,62 | 127,53 | 128,13 | -1,88% | - |
| 04.12.2020 | 131,01 | 132,90 | 130,41 | 130,59 | 0,54% | - |
| 03.12.2020 | 130,02 | 130,02 | 129,89 | 129,89 | -0,22% | - |
| 02.12.2020 | 128,54 | 132,62 | 125,96 | 130,17 | 0,12% | - |
| 01.12.2020 | 130,98 | 132,17 | 129,70 | 130,01 | -0,70% | - |
| 30.11.2020 | 130,38 | 131,15 | 128,66 | 130,93 | -0,88% | - |
| 27.11.2020 | 130,66 | 133,41 | 130,50 | 132,09 | -0,05% | - |
| 25.11.2020 | 130,38 | 132,16 | 128,24 | 132,16 | 3,15% | - |
| 24.11.2020 | 127,44 | 129,26 | 127,34 | 128,12 | -1,12% | - |
| 23.11.2020 | 127,89 | 129,98 | 127,10 | 129,57 | 0,32% | - |
| 20.11.2020 | 128,13 | 130,22 | 127,31 | 129,16 | 3,90% | - |
| 19.11.2020 | 127,59 | 128,61 | 124,31 | 124,31 | 1,54% | - |
| 18.11.2020 | 122,39 | 124,22 | 121,83 | 122,42 | -1,67% | - |
| 17.11.2020 | 121,40 | 124,98 | 121,05 | 124,50 | 2,39% | - |
| 16.11.2020 | 120,04 | 122,19 | 120,04 | 121,59 | 0,69% | - |
| 13.11.2020 | 122,11 | 122,43 | 120,51 | 120,76 | 0,73% | - |
| 12.11.2020 | 122,49 | 123,45 | 116,78 | 119,89 | -4,55% | - |
| 11.11.2020 | 123,99 | 125,60 | 120,97 | 125,60 | 3,28% | - |
| 10.11.2020 | 121,77 | 123,32 | 0,00 | 121,62 | -2,65% | - |
| 09.11.2020 | 128,38 | 130,97 | 124,71 | 124,93 | -1,23% | - |
| 06.11.2020 | 122,09 | 127,01 | 122,09 | 126,48 | 2,32% | - |
| 05.11.2020 | 123,18 | 124,29 | 121,55 | 123,61 | 1,95% | - |
| 04.11.2020 | 120,93 | 123,16 | 0,00 | 121,24 | 4,55% | - |
| 03.11.2020 | 114,81 | 116,52 | 113,75 | 115,97 | 2,55% | - |
| 02.11.2020 | 116,98 | 118,42 | 112,61 | 113,09 | -2,07% | - |
| 30.10.2020 | 117,11 | 117,89 | 113,19 | 115,47 | -2,98% | - |
| 29.10.2020 | 117,45 | 119,31 | 115,72 | 119,02 | -0,92% | - |
| 28.10.2020 | 121,37 | 121,77 | 117,74 | 120,12 | -5,10% | - |
| 27.10.2020 | 126,58 | 126,58 | 126,57 | 126,57 | -2,30% | - |
| 26.10.2020 | 130,70 | 130,85 | 128,02 | 129,55 | -4,83% | - |
| 23.10.2020 | 133,15 | 136,13 | 131,38 | 136,13 | 3,18% | - |
| 22.10.2020 | 129,52 | 132,36 | 128,52 | 131,94 | 3,48% | - |
| 21.10.2020 | 130,76 | 131,46 | 127,50 | 127,50 | -2,19% | - |
| 20.10.2020 | 130,97 | 131,85 | 128,97 | 130,36 | 0,37% | - |
| 19.10.2020 | 129,02 | 131,52 | 128,47 | 129,88 | -0,64% | - |
| 16.10.2020 | 131,74 | 132,75 | 130,63 | 130,72 | -0,97% | - |
| 15.10.2020 | 130,51 | 132,00 | 128,50 | 132,00 | -1,61% | - |
| 14.10.2020 | 134,00 | 134,16 | 131,05 | 134,16 | 1,33% | - |
| 13.10.2020 | 134,10 | 134,62 | 131,70 | 132,40 | -0,44% | - |
| 12.10.2020 | 132,66 | 133,76 | 132,33 | 132,99 | 1,18% | - |
| 09.10.2020 | 130,97 | 132,43 | 128,87 | 131,44 | 1,78% | - |
| 08.10.2020 | 130,12 | 131,79 | 128,46 | 129,13 | -0,74% | - |
| 07.10.2020 | 130,50 | 131,35 | 128,77 | 130,10 | 1,30% | - |
| 06.10.2020 | 129,26 | 131,22 | 127,81 | 128,43 | 2,57% | - |
| 05.10.2020 | 123,44 | 126,12 | 123,27 | 125,22 | 2,56% | - |