63,290$
3,30%
Echtzeit-Aktienkurs Pegasystems
Bid:
Ask:
Aktienkurse zur Pegasystems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 61,86 | 63,43 | 61,52 | 63,30 | 3,31% | 437.663,00 |
| 14.05.2024 | 61,91 | 62,68 | 61,11 | 61,27 | -1,38% | 447.357,00 |
| 13.05.2024 | 61,79 | 63,00 | 61,75 | 62,13 | 1,09% | 434.611,00 |
| 10.05.2024 | 61,13 | 61,71 | 60,79 | 61,46 | 0,70% | 275.944,00 |
| 09.05.2024 | 61,50 | 61,86 | 60,73 | 61,03 | -0,42% | 341.110,00 |
| 08.05.2024 | 60,69 | 61,43 | 60,41 | 61,29 | -0,10% | 253.836,00 |
| 07.05.2024 | 60,91 | 62,25 | 60,55 | 61,35 | 0,49% | 303.481,00 |
| 06.05.2024 | 59,79 | 61,22 | 59,78 | 61,05 | 2,52% | 423.346,00 |
| 03.05.2024 | 59,75 | 60,21 | 59,28 | 59,55 | 1,07% | 387.407,00 |
| 02.05.2024 | 61,15 | 61,47 | 58,39 | 58,92 | -2,86% | 719.727,00 |
| 01.05.2024 | 59,47 | 62,28 | 59,47 | 60,65 | 2,04% | 539.915,00 |
| 30.04.2024 | 60,34 | 61,16 | 59,33 | 59,44 | -2,29% | 467.887,00 |
| 29.04.2024 | 61,96 | 62,53 | 60,27 | 60,83 | -1,57% | 793.938,00 |
| 26.04.2024 | 60,47 | 63,18 | 60,07 | 61,80 | 4,60% | 940.348,00 |
| 25.04.2024 | 56,00 | 59,12 | 54,55 | 59,08 | 0,34% | 1.249.410,00 |
| 24.04.2024 | 59,40 | 59,95 | 58,58 | 58,88 | -0,76% | 693.788,00 |
| 23.04.2024 | 58,09 | 59,73 | 58,09 | 59,33 | 2,01% | 275.124,00 |
| 22.04.2024 | 57,61 | 58,51 | 56,87 | 58,16 | 0,95% | 337.942,00 |
| 19.04.2024 | 58,05 | 58,40 | 57,20 | 57,61 | -1,30% | 358.814,00 |
| 18.04.2024 | 59,30 | 59,40 | 58,17 | 58,37 | -0,97% | 206.176,00 |
| 17.04.2024 | 58,87 | 59,74 | 58,75 | 58,94 | 0,37% | 323.610,00 |
| 16.04.2024 | 58,50 | 59,00 | 57,70 | 58,72 | 0,43% | 280.956,00 |
| 15.04.2024 | 60,47 | 61,00 | 58,39 | 58,47 | -3,18% | 241.941,00 |
| 12.04.2024 | 61,62 | 61,89 | 60,25 | 60,39 | -3,25% | 336.963,00 |
| 11.04.2024 | 62,63 | 62,63 | 61,66 | 62,42 | 0,56% | 166.651,00 |
| 10.04.2024 | 61,72 | 62,21 | 61,25 | 62,07 | -1,83% | 184.523,00 |
| 09.04.2024 | 62,28 | 63,73 | 62,28 | 63,23 | 1,98% | 319.759,00 |
| 08.04.2024 | 61,90 | 62,15 | 61,40 | 62,00 | -0,16% | 264.754,00 |
| 05.04.2024 | 60,67 | 62,31 | 60,67 | 62,10 | 2,10% | 475.783,00 |
| 04.04.2024 | 62,94 | 63,20 | 60,67 | 60,82 | -2,16% | 343.651,00 |
| 03.04.2024 | 61,47 | 63,11 | 61,47 | 62,16 | 0,08% | 367.329,00 |
| 02.04.2024 | 62,24 | 62,37 | 61,07 | 62,11 | -0,86% | 388.126,00 |
| 01.04.2024 | 64,20 | 64,56 | 62,48 | 62,65 | -3,08% | 404.606,00 |
| 28.03.2024 | 65,05 | 65,97 | 64,19 | 64,64 | -0,74% | 673.410,00 |
| 27.03.2024 | 65,83 | 66,04 | 64,53 | 65,12 | -0,73% | 252.139,00 |
| 26.03.2024 | 65,54 | 66,47 | 65,10 | 65,60 | 0,94% | 295.077,00 |
| 25.03.2024 | 65,33 | 65,69 | 64,75 | 64,99 | -0,41% | 280.877,00 |
| 22.03.2024 | 65,83 | 65,93 | 64,08 | 65,26 | -0,85% | 385.144,00 |
| 21.03.2024 | 64,71 | 66,23 | 64,71 | 65,82 | 1,94% | 435.260,00 |
| 20.03.2024 | 64,30 | 64,91 | 63,73 | 64,57 | 0,45% | 399.440,00 |
| 19.03.2024 | 62,80 | 64,45 | 62,00 | 64,28 | 1,87% | 420.659,00 |
| 18.03.2024 | 62,47 | 63,51 | 62,12 | 63,10 | 1,71% | 436.138,00 |
| 15.03.2024 | 62,13 | 62,48 | 61,72 | 62,04 | -0,89% | 643.707,00 |
| 14.03.2024 | 63,35 | 63,40 | 62,36 | 62,60 | -0,56% | 392.810,00 |
| 13.03.2024 | 64,00 | 64,70 | 62,95 | 62,95 | -1,93% | 502.701,00 |
| 12.03.2024 | 64,72 | 65,04 | 63,58 | 64,19 | -0,83% | 270.181,00 |
| 11.03.2024 | 64,13 | 65,09 | 63,83 | 64,73 | 0,37% | 322.168,00 |
| 08.03.2024 | 64,35 | 65,47 | 63,76 | 64,49 | 0,73% | 665.113,00 |
| 07.03.2024 | 63,76 | 64,78 | 63,32 | 64,02 | 1,03% | 424.494,00 |
| 06.03.2024 | 63,15 | 64,15 | 62,61 | 63,37 | 2,05% | 271.437,00 |
| 05.03.2024 | 64,67 | 64,79 | 61,71 | 62,10 | -5,03% | 526.197,00 |
| 04.03.2024 | 66,61 | 67,37 | 65,00 | 65,39 | -1,83% | 423.050,00 |
| 01.03.2024 | 65,04 | 67,43 | 64,29 | 66,61 | 2,37% | 690.404,00 |
| 29.02.2024 | 65,44 | 65,50 | 64,45 | 65,07 | 1,07% | 564.416,00 |
| 28.02.2024 | 65,26 | 65,50 | 64,02 | 64,38 | -2,01% | 474.849,00 |
| 27.02.2024 | 66,37 | 67,19 | 65,54 | 65,70 | -0,33% | 523.652,00 |
| 26.02.2024 | 63,58 | 66,22 | 63,45 | 65,92 | 3,45% | 623.039,00 |
| 23.02.2024 | 64,76 | 65,35 | 63,17 | 63,72 | -1,56% | 562.208,00 |
| 22.02.2024 | 64,00 | 64,89 | 63,34 | 64,73 | 2,93% | 456.640,00 |
| 21.02.2024 | 64,01 | 64,26 | 62,50 | 62,89 | -2,84% | 589.286,00 |
| 20.02.2024 | 63,80 | 65,60 | 62,76 | 64,73 | -0,23% | 737.930,00 |
| 16.02.2024 | 65,95 | 66,85 | 62,77 | 64,88 | -5,70% | 1.804.358,00 |
| 15.02.2024 | 61,10 | 69,26 | 60,00 | 68,80 | 35,61% | 3.388.974,00 |
| 14.02.2024 | 48,51 | 50,84 | 48,51 | 50,74 | 4,82% | 727.952,00 |
| 13.02.2024 | 48,56 | 49,02 | 47,82 | 48,40 | -3,49% | 355.907,00 |
| 12.02.2024 | 50,82 | 51,36 | 49,79 | 50,15 | 0,42% | 377.359,00 |
| 09.02.2024 | 49,96 | 51,06 | 49,79 | 49,94 | 0,30% | 548.273,00 |
| 08.02.2024 | 49,07 | 49,81 | 48,81 | 49,79 | 0,97% | 441.668,00 |
| 07.02.2024 | 49,91 | 50,00 | 49,05 | 49,31 | -0,64% | 251.297,00 |
| 06.02.2024 | 49,09 | 49,93 | 49,07 | 49,63 | 1,18% | 386.745,00 |
| 05.02.2024 | 49,20 | 49,25 | 48,69 | 49,05 | -1,19% | 161.909,00 |
| 02.02.2024 | 49,53 | 49,93 | 48,83 | 49,64 | -0,02% | 247.681,00 |
| 01.02.2024 | 49,04 | 50,13 | 48,88 | 49,65 | 1,95% | 205.529,00 |
| 31.01.2024 | 48,56 | 50,32 | 48,32 | 48,70 | -0,18% | 299.808,00 |
| 30.01.2024 | 49,48 | 49,56 | 48,69 | 48,79 | -1,89% | 238.630,00 |
| 29.01.2024 | 48,53 | 49,75 | 48,16 | 49,73 | 2,30% | 162.054,00 |
| 26.01.2024 | 48,28 | 48,76 | 48,28 | 48,61 | 0,96% | 211.875,00 |
| 25.01.2024 | 48,37 | 48,75 | 45,95 | 48,15 | 0,40% | 303.197,00 |
| 24.01.2024 | 48,64 | 49,17 | 47,95 | 47,96 | 0,10% | 164.099,00 |
| 23.01.2024 | 47,81 | 48,43 | 47,65 | 47,91 | 0,02% | 357.714,00 |
| 22.01.2024 | 48,00 | 48,69 | 47,71 | 47,90 | 0,69% | 363.936,00 |
| 19.01.2024 | 46,64 | 48,19 | 46,26 | 47,57 | 2,39% | 284.107,00 |
| 18.01.2024 | 46,60 | 46,77 | 45,99 | 46,46 | 0,52% | 363.978,00 |
| 17.01.2024 | 45,90 | 46,60 | 45,36 | 46,22 | -0,32% | 520.328,00 |
| 16.01.2024 | 47,07 | 47,37 | 45,98 | 46,37 | -2,71% | 288.310,00 |
| 12.01.2024 | 48,82 | 48,84 | 47,61 | 47,66 | 0,48% | 246.327,00 |
| 11.01.2024 | 47,57 | 47,88 | 46,99 | 47,43 | 1,45% | 365.710,00 |
| 10.01.2024 | 46,49 | 47,00 | 46,22 | 46,75 | 0,79% | 206.767,00 |
| 09.01.2024 | 45,61 | 46,79 | 45,61 | 46,39 | 0,31% | 241.156,00 |
| 08.01.2024 | 45,23 | 46,70 | 45,17 | 46,24 | 2,21% | 343.078,00 |
| 05.01.2024 | 45,32 | 45,41 | 44,69 | 45,24 | -0,33% | 289.065,00 |
| 04.01.2024 | 44,66 | 46,32 | 44,07 | 45,39 | 1,54% | 376.170,00 |
| 03.01.2024 | 46,13 | 46,32 | 44,66 | 44,70 | -4,63% | 351.853,00 |
| 02.01.2024 | 48,31 | 48,49 | 46,12 | 46,87 | -4,07% | 450.065,00 |
| 29.12.2023 | 49,11 | 49,23 | 48,64 | 48,86 | -1,17% | 167.331,00 |
| 28.12.2023 | 49,14 | 49,46 | 49,06 | 49,44 | 0,26% | 154.806,00 |
| 27.12.2023 | 50,04 | 50,14 | 49,23 | 49,31 | -1,60% | 134.193,00 |
| 26.12.2023 | 49,65 | 50,21 | 49,51 | 50,11 | 0,76% | 137.338,00 |
| 22.12.2023 | 49,72 | 50,09 | 49,58 | 49,73 | 0,20% | 169.452,00 |
| 21.12.2023 | 49,77 | 49,81 | 49,02 | 49,63 | 1,04% | 181.560,00 |