35,500€
-8,03%
Echtzeit-Aktienkurs Pegasystems Inc.
Bid:
Ask:
Aktienkurse zur Pegasystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 38,10 | 38,30 | 35,90 | 36,10 | -6,48% | - |
| 20.02.2026 | 38,00 | 38,60 | 38,00 | 38,60 | 1,58% | 510,00 |
| 19.02.2026 | 37,80 | 38,00 | 37,80 | 38,00 | 0,53% | 2.641,00 |
| 18.02.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | 131,00 |
| 17.02.2026 | 36,80 | 37,80 | 36,80 | 37,80 | 2,16% | 155,00 |
| 16.02.2026 | 37,00 | 37,20 | 37,00 | 37,00 | 0,00% | 101,00 |
| 13.02.2026 | 34,40 | 37,00 | 34,40 | 37,00 | 8,19% | 149,00 |
| 12.02.2026 | 34,00 | 35,20 | 32,60 | 34,20 | 7,55% | 4.058,00 |
| 11.02.2026 | 33,60 | 33,60 | 30,80 | 31,80 | -9,66% | 591,00 |
| 10.02.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | 1,00 |
| 09.02.2026 | 34,00 | 35,40 | 34,00 | 35,40 | 8,59% | 663,00 |
| 06.02.2026 | 32,20 | 32,60 | 32,20 | 32,60 | -1,21% | 1.716,00 |
| 05.02.2026 | 33,20 | 33,80 | 32,20 | 33,00 | 2,48% | 599,00 |
| 04.02.2026 | 33,80 | 33,80 | 32,20 | 32,20 | -1,83% | 1.303,00 |
| 03.02.2026 | 37,20 | 37,20 | 32,80 | 32,80 | -11,83% | 1.116,00 |
| 02.02.2026 | 36,20 | 37,60 | 36,20 | 37,20 | 0,54% | 164,00 |
| 30.01.2026 | 37,00 | 37,40 | 36,80 | 37,00 | 1,65% | 270,00 |
| 29.01.2026 | 41,60 | 41,60 | 36,40 | 36,40 | -12,92% | 1.592,00 |
| 28.01.2026 | 41,40 | 42,40 | 41,40 | 41,80 | 0,00% | 2.604,00 |
| 27.01.2026 | 43,00 | 43,80 | 41,80 | 41,80 | -1,42% | 43,00 |
| 26.01.2026 | 42,40 | 43,00 | 42,40 | 42,40 | -0,93% | 843,00 |
| 23.01.2026 | 42,60 | 43,40 | 42,40 | 42,80 | 3,88% | 440,00 |
| 22.01.2026 | 41,00 | 41,40 | 40,80 | 41,20 | 0,49% | 1.294,00 |
| 21.01.2026 | 43,80 | 43,80 | 41,00 | 41,00 | -5,53% | 280,00 |
| 20.01.2026 | 43,40 | 44,00 | 43,00 | 43,40 | 0,00% | 1.217,00 |
| 19.01.2026 | 44,00 | 44,00 | 43,40 | 43,40 | -3,13% | 323,00 |
| 16.01.2026 | 47,60 | 47,60 | 44,20 | 44,80 | -3,45% | 890,00 |
| 15.01.2026 | 48,60 | 48,80 | 46,40 | 46,40 | -2,93% | 228,00 |
| 14.01.2026 | 48,00 | 48,20 | 47,80 | 47,80 | -2,85% | 596,00 |
| 13.01.2026 | 49,80 | 49,80 | 49,20 | 49,20 | -2,57% | 166,00 |
| 12.01.2026 | 49,00 | 50,50 | 49,00 | 50,50 | 1,41% | 12,00 |
| 09.01.2026 | 51,50 | 51,50 | 49,80 | 49,80 | -1,39% | 257,00 |
| 08.01.2026 | 51,50 | 52,00 | 50,50 | 50,50 | -2,88% | 221,00 |
| 07.01.2026 | 51,50 | 52,00 | 51,00 | 52,00 | 0,00% | 357,00 |
| 06.01.2026 | 49,80 | 52,00 | 49,60 | 52,00 | 4,00% | 393,00 |
| 05.01.2026 | 48,00 | 50,00 | 48,00 | 50,00 | 4,17% | 267,00 |
| 02.01.2026 | 51,50 | 51,50 | 47,60 | 48,00 | -9,43% | 886,00 |
| 30.12.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,95% | 22,00 |
| 29.12.2025 | 53,50 | 53,50 | 52,50 | 52,50 | -0,94% | 147,00 |
| 23.12.2025 | 53,50 | 53,50 | 52,50 | 53,00 | -0,93% | 323,00 |
| 22.12.2025 | 52,00 | 53,50 | 51,00 | 53,50 | 2,88% | 2.095,00 |
| 19.12.2025 | 50,50 | 52,50 | 50,50 | 52,00 | 4,00% | 549,00 |
| 18.12.2025 | 49,00 | 50,00 | 49,00 | 50,00 | -0,99% | 385,00 |
| 17.12.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 2,23% | 25,00 |
| 16.12.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -1,20% | 20,00 |
| 15.12.2025 | 51,00 | 51,50 | 50,00 | 50,00 | -2,91% | 124,00 |
| 12.12.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -1,90% | 77,00 |
| 11.12.2025 | 52,00 | 53,00 | 52,00 | 52,50 | 0,00% | 503,00 |
| 10.12.2025 | 52,50 | 53,00 | 51,50 | 52,50 | -0,94% | 1.241,00 |
| 09.12.2025 | 51,50 | 53,50 | 51,50 | 53,00 | 1,92% | 888,00 |
| 08.12.2025 | 52,00 | 52,00 | 51,00 | 52,00 | 0,97% | 143,00 |
| 05.12.2025 | 49,20 | 51,50 | 49,20 | 51,50 | 5,53% | 315,00 |
| 04.12.2025 | 47,00 | 48,80 | 46,40 | 48,80 | 3,39% | 1.154,00 |
| 03.12.2025 | 47,80 | 48,80 | 46,80 | 47,20 | 0,43% | 2.380,00 |
| 01.12.2025 | 46,40 | 47,00 | 46,40 | 47,00 | 0,43% | 348,00 |
| 28.11.2025 | 46,60 | 47,20 | 46,60 | 46,80 | 0,86% | 317,00 |
| 27.11.2025 | 47,00 | 47,20 | 46,40 | 46,40 | -0,85% | 446,00 |
| 26.11.2025 | 47,60 | 47,60 | 46,40 | 46,80 | -0,85% | 225,00 |
| 25.11.2025 | 47,00 | 47,20 | 47,00 | 47,20 | -0,42% | 29,00 |
| 24.11.2025 | 47,60 | 47,80 | 47,40 | 47,40 | 3,95% | 74,00 |
| 21.11.2025 | 45,40 | 45,60 | 45,00 | 45,60 | 1,33% | 374,00 |
| 20.11.2025 | 47,60 | 47,80 | 45,00 | 45,00 | -5,46% | 414,00 |
| 19.11.2025 | 46,80 | 47,60 | 46,80 | 47,60 | 3,03% | 581,00 |
| 18.11.2025 | 46,60 | 46,80 | 46,20 | 46,20 | -1,70% | 400,00 |
| 17.11.2025 | 49,20 | 49,60 | 46,80 | 47,00 | -4,08% | 485,00 |
| 14.11.2025 | 48,60 | 49,40 | 47,80 | 49,00 | 0,00% | 390,00 |
| 13.11.2025 | 51,00 | 51,00 | 48,80 | 49,00 | -3,92% | 624,00 |
| 12.11.2025 | 52,50 | 52,50 | 51,00 | 51,00 | 0,00% | 380,00 |
| 11.11.2025 | 52,00 | 52,00 | 51,00 | 51,00 | -0,97% | 802,00 |
| 10.11.2025 | 52,00 | 52,00 | 51,00 | 51,50 | 1,98% | 169,00 |
| 07.11.2025 | 50,50 | 53,00 | 50,00 | 50,50 | 0,00% | 588,00 |
| 06.11.2025 | 51,50 | 52,00 | 50,00 | 50,50 | -2,88% | 550,00 |
| 05.11.2025 | 53,00 | 53,50 | 51,50 | 52,00 | -1,89% | 288,00 |
| 04.11.2025 | 54,00 | 54,50 | 53,00 | 53,00 | -2,75% | 295,00 |
| 03.11.2025 | 55,00 | 56,00 | 54,00 | 54,50 | -1,80% | 248,00 |
| 31.10.2025 | 55,00 | 55,50 | 54,50 | 55,50 | 1,83% | 1.025,00 |
| 30.10.2025 | 55,00 | 55,50 | 54,00 | 54,50 | -1,80% | 373,00 |
| 29.10.2025 | 57,00 | 57,00 | 55,00 | 55,50 | -2,63% | 1.049,00 |
| 28.10.2025 | 56,50 | 57,50 | 56,00 | 57,00 | 0,00% | 726,00 |
| 27.10.2025 | 57,50 | 58,00 | 56,50 | 57,00 | 0,00% | 1.163,00 |
| 24.10.2025 | 56,50 | 57,50 | 56,50 | 57,00 | 2,70% | 133,00 |
| 23.10.2025 | 56,00 | 59,00 | 52,50 | 55,50 | -0,89% | 794,00 |
| 22.10.2025 | 53,50 | 57,00 | 53,50 | 56,00 | 14,29% | 4.112,00 |
| 21.10.2025 | 47,20 | 49,40 | 46,80 | 49,00 | 4,70% | 1.044,00 |
| 20.10.2025 | 46,60 | 47,00 | 46,40 | 46,80 | 2,18% | 972,00 |
| 17.10.2025 | 46,20 | 46,80 | 44,00 | 45,80 | -1,29% | 1.775,00 |
| 16.10.2025 | 47,40 | 47,40 | 46,40 | 46,40 | -2,52% | 90,00 |
| 15.10.2025 | 48,00 | 48,60 | 47,60 | 47,60 | -0,83% | 449,00 |
| 14.10.2025 | 46,80 | 48,00 | 46,40 | 48,00 | 1,69% | 240,00 |
| 13.10.2025 | 47,20 | 47,40 | 46,80 | 47,20 | 2,16% | 466,00 |
| 10.10.2025 | 48,80 | 48,80 | 46,20 | 46,20 | -3,35% | 3.208,00 |
| 09.10.2025 | 48,20 | 48,60 | 47,80 | 47,80 | -0,42% | 469,00 |
| 08.10.2025 | 47,60 | 48,00 | 47,40 | 48,00 | 2,13% | 202,00 |
| 07.10.2025 | 47,80 | 47,80 | 46,40 | 47,00 | -2,49% | 501,00 |
| 06.10.2025 | 48,00 | 48,20 | 46,80 | 48,20 | -0,41% | 2.030,00 |
| 03.10.2025 | 49,00 | 50,50 | 48,40 | 48,40 | -1,22% | 1.275,00 |
| 02.10.2025 | 48,80 | 49,00 | 48,60 | 49,00 | 1,24% | 158,00 |
| 01.10.2025 | 48,40 | 49,20 | 48,40 | 48,40 | -0,41% | 830,00 |
| 30.09.2025 | 50,00 | 50,00 | 48,60 | 48,60 | -2,80% | 1.366,00 |
| 29.09.2025 | 50,50 | 51,00 | 50,00 | 50,00 | -0,99% | 1.215,00 |