107,150$
0,60%
Echtzeit-Aktienkurs Pegasystems Inc.
Bid:
Ask:
Aktienkurse zur Pegasystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 107,05 | 107,64 | 105,51 | 107,15 | 0,60% | 36.338,00 |
| 29.01.2025 | 111,95 | 111,95 | 106,12 | 106,51 | -5,15% | 857.800,00 |
| 28.01.2025 | 106,85 | 113,67 | 106,54 | 112,29 | 5,78% | 1.124.117,00 |
| 27.01.2025 | 104,48 | 109,95 | 104,45 | 106,15 | -1,81% | 728.448,00 |
| 24.01.2025 | 108,58 | 109,88 | 108,00 | 108,11 | -0,59% | 823.141,00 |
| 23.01.2025 | 105,97 | 108,92 | 105,65 | 108,75 | 2,10% | 1.121.499,00 |
| 22.01.2025 | 107,15 | 107,18 | 105,33 | 106,51 | 0,68% | 638.170,00 |
| 21.01.2025 | 104,50 | 106,31 | 104,23 | 105,79 | 2,42% | 775.279,00 |
| 17.01.2025 | 104,43 | 105,34 | 102,10 | 103,29 | 0,78% | 961.222,00 |
| 16.01.2025 | 100,17 | 104,59 | 100,00 | 102,49 | 2,49% | 1.303.787,00 |
| 15.01.2025 | 96,00 | 100,23 | 95,00 | 100,00 | 6,64% | 1.245.424,00 |
| 14.01.2025 | 93,97 | 95,09 | 93,01 | 93,77 | 1,10% | 447.838,00 |
| 13.01.2025 | 93,25 | 93,69 | 90,56 | 92,75 | -1,99% | 657.200,00 |
| 10.01.2025 | 95,49 | 95,76 | 94,01 | 94,63 | -1,52% | 977.275,00 |
| 08.01.2025 | 93,13 | 96,48 | 92,80 | 96,09 | 2,28% | 646.465,00 |
| 07.01.2025 | 94,03 | 96,15 | 92,69 | 93,95 | 0,37% | 1.471.056,00 |
| 06.01.2025 | 95,87 | 95,87 | 92,71 | 93,60 | -0,95% | 566.364,00 |
| 03.01.2025 | 93,58 | 94,89 | 93,46 | 94,50 | 1,63% | 531.653,00 |
| 02.01.2025 | 94,00 | 95,00 | 92,18 | 92,98 | -0,24% | 575.092,00 |
| 31.12.2024 | 93,83 | 95,05 | 92,91 | 93,20 | -0,10% | 342.178,00 |
| 30.12.2024 | 93,44 | 94,06 | 92,02 | 93,29 | -1,24% | 340.933,00 |
| 27.12.2024 | 95,13 | 95,47 | 92,86 | 94,46 | -1,19% | 260.770,00 |
| 26.12.2024 | 94,72 | 95,84 | 94,39 | 95,60 | 0,57% | 194.797,00 |
| 24.12.2024 | 94,60 | 95,27 | 94,41 | 95,06 | 0,70% | 143.470,00 |
| 23.12.2024 | 95,81 | 95,81 | 93,49 | 94,40 | -0,88% | 306.360,00 |
| 20.12.2024 | 93,03 | 96,49 | 92,30 | 95,24 | 1,18% | 726.998,00 |
| 19.12.2024 | 93,37 | 94,41 | 92,65 | 94,13 | 1,93% | 398.328,00 |
| 18.12.2024 | 97,10 | 97,85 | 91,89 | 92,35 | -4,46% | 393.206,00 |
| 17.12.2024 | 96,60 | 97,21 | 95,18 | 96,66 | -0,57% | 439.206,00 |
| 16.12.2024 | 95,00 | 97,31 | 94,97 | 97,21 | 2,77% | 356.797,00 |
| 13.12.2024 | 95,66 | 96,98 | 94,38 | 94,59 | -1,76% | 336.418,00 |
| 12.12.2024 | 95,65 | 97,75 | 95,50 | 96,28 | 0,33% | 367.424,00 |
| 11.12.2024 | 94,59 | 96,30 | 93,48 | 95,96 | 2,09% | 467.666,00 |
| 10.12.2024 | 94,07 | 95,83 | 92,95 | 94,00 | -0,43% | 493.274,00 |
| 09.12.2024 | 96,81 | 97,38 | 93,94 | 94,41 | -2,95% | 475.332,00 |
| 06.12.2024 | 97,33 | 97,65 | 96,49 | 97,28 | 0,88% | 356.084,00 |
| 05.12.2024 | 97,11 | 97,94 | 96,10 | 96,43 | -0,72% | 400.873,00 |
| 04.12.2024 | 95,66 | 97,86 | 95,66 | 97,13 | 1,70% | 488.766,00 |
| 03.12.2024 | 94,25 | 95,80 | 93,95 | 95,51 | 1,09% | 482.478,00 |
| 02.12.2024 | 94,60 | 95,34 | 93,87 | 94,48 | -0,52% | 559.805,00 |
| 29.11.2024 | 94,44 | 95,86 | 94,39 | 94,97 | 0,49% | 222.899,00 |
| 27.11.2024 | 97,00 | 97,00 | 92,89 | 94,51 | -2,01% | 485.334,00 |
| 26.11.2024 | 94,91 | 96,68 | 94,62 | 96,45 | 1,17% | 723.346,00 |
| 25.11.2024 | 92,14 | 95,91 | 92,00 | 95,33 | 4,16% | 764.334,00 |
| 22.11.2024 | 89,23 | 91,67 | 89,23 | 91,52 | 2,19% | 409.647,00 |
| 21.11.2024 | 88,04 | 89,89 | 88,02 | 89,56 | 3,05% | 47.768,00 |
| 20.11.2024 | 85,94 | 87,00 | 85,30 | 86,91 | 1,22% | 317.693,00 |
| 19.11.2024 | 84,88 | 86,11 | 84,44 | 85,86 | 0,50% | 338.062,00 |
| 18.11.2024 | 86,07 | 86,64 | 84,73 | 85,43 | -1,29% | 300.461,00 |
| 15.11.2024 | 87,48 | 88,00 | 85,43 | 86,55 | -2,15% | 358.086,00 |
| 14.11.2024 | 89,82 | 90,30 | 88,18 | 88,45 | -2,06% | 501.346,00 |
| 13.11.2024 | 89,00 | 91,54 | 88,75 | 90,31 | 1,01% | 606.239,00 |
| 12.11.2024 | 88,02 | 89,62 | 87,76 | 89,41 | 1,60% | 522.946,00 |
| 11.11.2024 | 87,00 | 88,40 | 86,31 | 88,00 | 1,52% | 424.942,00 |
| 08.11.2024 | 86,15 | 86,86 | 85,75 | 86,68 | 0,64% | 314.521,00 |
| 07.11.2024 | 86,00 | 86,88 | 85,13 | 86,13 | 0,45% | 417.344,00 |
| 06.11.2024 | 85,34 | 87,19 | 85,19 | 85,74 | 1,70% | 564.239,00 |
| 05.11.2024 | 81,87 | 84,42 | 81,61 | 84,31 | 4,00% | 536.159,00 |
| 04.11.2024 | 80,62 | 82,04 | 80,48 | 81,07 | -0,34% | 455.199,00 |
| 01.11.2024 | 79,57 | 81,78 | 79,57 | 81,35 | 2,40% | 494.335,00 |
| 31.10.2024 | 81,59 | 82,14 | 79,36 | 79,44 | -2,83% | 592.378,00 |
| 30.10.2024 | 80,99 | 82,50 | 80,78 | 81,75 | 0,98% | 492.647,00 |
| 29.10.2024 | 80,00 | 81,62 | 80,00 | 80,96 | 0,82% | 414.325,00 |
| 28.10.2024 | 80,42 | 81,19 | 79,79 | 80,30 | 0,34% | 579.158,00 |
| 25.10.2024 | 79,50 | 82,22 | 78,83 | 80,03 | 0,09% | 1.463.714,00 |
| 24.10.2024 | 78,00 | 80,12 | 74,98 | 79,96 | 14,67% | 1.730.441,00 |
| 23.10.2024 | 70,23 | 70,61 | 68,69 | 69,73 | -1,09% | 763.153,00 |
| 22.10.2024 | 71,13 | 71,46 | 70,45 | 70,50 | -0,91% | 597.037,00 |
| 21.10.2024 | 72,54 | 72,54 | 70,06 | 71,15 | -2,87% | 522.518,00 |
| 18.10.2024 | 73,89 | 75,85 | 73,12 | 73,25 | -0,37% | 642.339,00 |
| 17.10.2024 | 73,54 | 74,49 | 72,99 | 73,52 | 0,30% | 323.981,00 |
| 16.10.2024 | 73,65 | 74,29 | 72,76 | 73,30 | -0,26% | 419.029,00 |
| 15.10.2024 | 73,90 | 74,38 | 73,00 | 73,49 | 0,03% | 380.677,00 |
| 14.10.2024 | 73,87 | 74,07 | 72,97 | 73,47 | -0,50% | 232.552,00 |
| 11.10.2024 | 73,96 | 74,50 | 73,48 | 73,84 | 0,31% | 340.538,00 |
| 10.10.2024 | 71,96 | 73,81 | 71,81 | 73,61 | 1,34% | 300.858,00 |
| 09.10.2024 | 71,77 | 73,04 | 71,63 | 72,64 | 1,18% | 309.012,00 |
| 08.10.2024 | 71,48 | 72,15 | 71,14 | 71,79 | 0,46% | 246.365,00 |
| 07.10.2024 | 72,66 | 73,58 | 71,35 | 71,46 | -0,86% | 462.790,00 |
| 04.10.2024 | 71,03 | 72,15 | 70,63 | 72,08 | 2,02% | 501.953,00 |
| 03.10.2024 | 70,81 | 71,55 | 70,25 | 70,65 | -0,80% | 365.075,00 |
| 02.10.2024 | 70,53 | 71,70 | 70,50 | 71,22 | 1,18% | 550.470,00 |
| 01.10.2024 | 73,17 | 73,22 | 69,81 | 70,39 | -3,65% | 550.297,00 |
| 30.09.2024 | 72,02 | 73,21 | 71,14 | 73,06 | 1,18% | 273.817,00 |
| 27.09.2024 | 73,13 | 73,22 | 72,18 | 72,21 | -0,95% | 375.441,00 |
| 26.09.2024 | 73,49 | 74,02 | 72,37 | 72,90 | -0,63% | 404.871,00 |
| 25.09.2024 | 72,08 | 74,40 | 72,02 | 73,36 | 1,71% | 800.487,00 |
| 24.09.2024 | 70,30 | 72,17 | 70,00 | 72,13 | 3,09% | 588.962,00 |
| 23.09.2024 | 69,33 | 70,83 | 69,07 | 69,97 | 2,67% | 975.654,00 |
| 20.09.2024 | 67,23 | 68,44 | 67,07 | 68,15 | 0,95% | 1.837.047,00 |
| 19.09.2024 | 67,98 | 67,98 | 66,84 | 67,51 | 1,72% | 314.893,00 |
| 18.09.2024 | 66,55 | 67,37 | 65,55 | 66,37 | -0,15% | 388.007,00 |
| 17.09.2024 | 67,87 | 67,95 | 65,80 | 66,47 | -1,44% | 444.180,00 |
| 16.09.2024 | 67,12 | 68,18 | 66,87 | 67,44 | 0,22% | 443.485,00 |
| 13.09.2024 | 66,86 | 67,68 | 66,22 | 67,29 | 1,02% | 420.778,00 |
| 12.09.2024 | 66,19 | 67,18 | 65,77 | 66,61 | 1,08% | 334.545,00 |
| 11.09.2024 | 64,56 | 65,96 | 64,05 | 65,90 | 1,92% | 454.360,00 |
| 10.09.2024 | 66,43 | 66,81 | 64,34 | 64,66 | -2,44% | 742.867,00 |
| 09.09.2024 | 69,03 | 70,15 | 66,10 | 66,28 | -3,37% | 775.803,00 |
| 06.09.2024 | 70,00 | 70,97 | 68,29 | 68,59 | -1,42% | 580.939,00 |