46,900€
-1,26%
Echtzeit-Aktienkurs Pegasystems Inc
Bid:
Ask:
Aktienkurse zur Pegasystems Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 47,80 | 48,80 | 46,80 | 47,20 | -0,63% | 2.380,00 |
| 02.12.2025 | 47,10 | 47,70 | 47,10 | 47,50 | 1,06% | - |
| 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% | 254,00 |
| 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 |
| 26.09.2025 | 50,00 | 50,50 | 49,40 | 50,50 | 1,00% | 773,00 |
| 25.09.2025 | 51,00 | 52,00 | 49,60 | 50,00 | -3,85% | 1.490,00 |
| 24.09.2025 | 51,50 | 52,50 | 51,00 | 52,00 | 1,96% | 2.382,00 |
| 23.09.2025 | 51,50 | 52,00 | 50,50 | 51,00 | 0,00% | 1.553,00 |
| 22.09.2025 | 51,50 | 52,00 | 50,00 | 51,00 | 0,00% | 4.412,00 |
| 19.09.2025 | 52,00 | 52,00 | 50,50 | 51,00 | 0,00% | 3.222,00 |
| 18.09.2025 | 50,00 | 52,50 | 50,00 | 51,00 | 2,82% | 6.290,00 |
| 17.09.2025 | 49,20 | 49,80 | 48,80 | 49,60 | 1,64% | 1.681,00 |
| 16.09.2025 | 50,00 | 50,00 | 48,80 | 48,80 | -3,37% | 667,00 |
| 15.09.2025 | 49,80 | 50,50 | 49,00 | 50,50 | 2,64% | 163,00 |
| 12.09.2025 | 49,80 | 49,80 | 49,20 | 49,20 | -0,40% | 64,00 |
| 11.09.2025 | 48,60 | 49,40 | 48,00 | 49,40 | 3,35% | 1.168,00 |
| 10.09.2025 | 48,20 | 48,20 | 47,80 | 47,80 | -2,45% | 77,00 |
| 09.09.2025 | 49,00 | 49,00 | 48,80 | 49,00 | 0,00% | 222,00 |
| 08.09.2025 | 47,60 | 49,00 | 47,20 | 49,00 | 4,26% | 347,00 |
| 05.09.2025 | 46,40 | 47,00 | 46,40 | 47,00 | 1,73% | 121,00 |
| 04.09.2025 | 46,40 | 46,40 | 45,20 | 46,20 | 2,21% | 45,00 |
| 03.09.2025 | 46,40 | 46,40 | 45,20 | 45,20 | -1,31% | 84,00 |
| 02.09.2025 | 46,20 | 46,20 | 45,80 | 45,80 | -1,29% | 22,00 |
| 01.09.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | 5,00 |
| 29.08.2025 | 45,80 | 46,00 | 45,80 | 46,00 | 0,44% | 81,00 |
| 28.08.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | 500,00 |
| 27.08.2025 | 45,20 | 45,60 | 45,20 | 45,60 | 1,33% | 82,00 |
| 26.08.2025 | 45,20 | 45,40 | 45,00 | 45,00 | -1,75% | 102,00 |
| 25.08.2025 | 45,00 | 45,80 | 45,00 | 45,80 | 2,69% | 163,00 |
| 20.08.2025 | 44,40 | 44,60 | 44,40 | 44,60 | -1,33% | 45,00 |
| 19.08.2025 | 45,40 | 45,60 | 44,80 | 45,20 | -0,88% | 1.407,00 |
| 18.08.2025 | 45,20 | 45,60 | 45,20 | 45,60 | 3,17% | 74,00 |
| 15.08.2025 | 44,60 | 44,60 | 44,20 | 44,20 | -1,78% | 17,00 |
| 14.08.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 2,74% | 1,00 |
| 13.08.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | 226,00 |
| 12.08.2025 | 43,00 | 43,60 | 43,00 | 43,60 | 0,46% | 239,00 |
| 11.08.2025 | 44,00 | 44,20 | 43,40 | 43,40 | -3,13% | 74,00 |
| 08.08.2025 | 46,20 | 46,20 | 44,80 | 44,80 | -3,03% | 490,00 |
| 07.08.2025 | 49,60 | 50,50 | 45,60 | 46,20 | -6,48% | 871,00 |
| 06.08.2025 | 49,60 | 49,60 | 49,40 | 49,40 | -0,80% | 177,00 |
| 05.08.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -1,39% | 50,00 |
| 04.08.2025 | 49,80 | 50,50 | 49,80 | 50,50 | 1,00% | 2,00 |
| 01.08.2025 | 51,00 | 51,00 | 50,00 | 50,00 | -5,66% | 75,00 |
| 31.07.2025 | 52,50 | 53,00 | 52,00 | 53,00 | 0,95% | 146,00 |
| 30.07.2025 | 52,00 | 53,00 | 52,00 | 52,50 | 2,94% | 102,00 |
| 29.07.2025 | 52,00 | 52,50 | 51,00 | 51,00 | -1,92% | 667,00 |
| 28.07.2025 | 51,00 | 52,00 | 51,00 | 52,00 | 5,69% | 538,00 |
| 25.07.2025 | 49,60 | 49,60 | 49,20 | 49,20 | 0,00% | 14,00 |
| 24.07.2025 | 49,80 | 50,00 | 49,20 | 49,20 | 4,24% | 172,00 |
| 23.07.2025 | 41,40 | 48,40 | 41,00 | 47,20 | 6,79% | 1.460,00 |
| 22.07.2025 | 43,60 | 44,20 | 43,60 | 44,20 | -1,78% | 333,00 |
| 21.07.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | 65,00 |
| 18.07.2025 | 43,80 | 45,00 | 43,80 | 45,00 | 2,27% | 55,00 |
| 17.07.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 4,27% | 50,00 |
| 16.07.2025 | 43,00 | 43,20 | 42,20 | 42,20 | -2,76% | 224,00 |
| 15.07.2025 | 43,40 | 43,80 | 43,40 | 43,40 | -0,46% | 127,00 |