30,515€
1,28%
Echtzeit-Aktienkurs Pegasystems Inc.
Bid:
Ask:
Aktienkurse zur Pegasystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 30,39 | 31,29 | 30,02 | 31,21 | 3,57% | - |
| 03.06.2026 | 31,77 | 31,81 | 30,13 | 30,13 | -3,43% | 312,00 |
| 02.06.2026 | 32,86 | 32,86 | 31,18 | 31,20 | -3,79% | 486,00 |
| 01.06.2026 | 31,12 | 32,82 | 30,59 | 32,43 | 5,91% | 1.054,00 |
| 29.05.2026 | 28,85 | 30,62 | 28,85 | 30,62 | 3,41% | 21,00 |
| 28.05.2026 | 29,22 | 29,61 | 29,22 | 29,61 | 0,89% | 12,00 |
| 27.05.2026 | 29,52 | 29,59 | 29,35 | 29,35 | -1,97% | 335,00 |
| 26.05.2026 | 30,13 | 30,13 | 29,25 | 29,94 | -2,79% | 743,00 |
| 25.05.2026 | 30,51 | 30,80 | 30,27 | 30,80 | 2,46% | 704,00 |
| 22.05.2026 | 29,36 | 30,06 | 29,32 | 30,06 | 2,35% | 218,00 |
| 21.05.2026 | 29,25 | 29,37 | 28,72 | 29,37 | 1,10% | 282,00 |
| 20.05.2026 | 29,36 | 29,36 | 28,00 | 29,05 | 0,17% | 229,00 |
| 19.05.2026 | 29,49 | 29,81 | 29,00 | 29,00 | -0,92% | 821,00 |
| 18.05.2026 | 29,22 | 29,78 | 29,22 | 29,27 | 1,56% | 339,00 |
| 15.05.2026 | 28,97 | 28,97 | 28,82 | 28,82 | 0,35% | 11,00 |
| 14.05.2026 | 28,22 | 28,72 | 28,00 | 28,72 | 2,02% | 380,00 |
| 13.05.2026 | 29,52 | 29,52 | 28,15 | 28,15 | -3,50% | 384,00 |
| 12.05.2026 | 28,72 | 29,17 | 28,72 | 29,17 | 1,18% | 64,00 |
| 11.05.2026 | 30,86 | 30,86 | 28,83 | 28,83 | -5,10% | 328,00 |
| 08.05.2026 | 30,25 | 30,38 | 30,02 | 30,38 | -3,80% | 96,00 |
| 07.05.2026 | 31,26 | 31,58 | 31,26 | 31,58 | 1,28% | 74,00 |
| 06.05.2026 | 31,57 | 31,57 | 30,69 | 31,18 | 0,58% | 511,00 |
| 05.05.2026 | 31,34 | 31,71 | 31,00 | 31,00 | -1,90% | 161,00 |
| 04.05.2026 | 30,82 | 31,60 | 30,82 | 31,60 | 2,53% | 97,00 |
| 30.04.2026 | 30,82 | 30,82 | 30,82 | 30,82 | 0,88% | 360,00 |
| 29.04.2026 | 29,79 | 30,55 | 29,79 | 30,55 | 2,17% | 64,00 |
| 28.04.2026 | 30,00 | 30,00 | 29,90 | 29,90 | -5,17% | 191,00 |
| 27.04.2026 | 31,15 | 31,58 | 30,95 | 31,53 | -0,16% | 405,00 |
| 24.04.2026 | 30,20 | 31,58 | 30,20 | 31,58 | 3,37% | 1.910,00 |
| 23.04.2026 | 31,91 | 31,91 | 30,00 | 30,55 | -6,37% | 136,00 |
| 22.04.2026 | 34,30 | 35,43 | 32,63 | 32,63 | -1,57% | 465,00 |
| 21.04.2026 | 37,67 | 37,67 | 32,85 | 33,15 | -9,39% | 554,00 |
| 20.04.2026 | 36,90 | 37,98 | 36,40 | 36,59 | -2,44% | - |
| 17.04.2026 | 37,40 | 37,50 | 37,05 | 37,50 | 0,81% | 176,00 |
| 16.04.2026 | 36,67 | 37,20 | 36,09 | 37,20 | 4,79% | 197,00 |
| 15.04.2026 | 35,28 | 35,50 | 35,28 | 35,50 | 0,40% | 147,00 |
| 14.04.2026 | 35,20 | 35,36 | 35,20 | 35,36 | 1,35% | 110,00 |
| 13.04.2026 | 33,22 | 34,89 | 33,22 | 34,89 | 5,73% | 20,00 |
| 10.04.2026 | 33,81 | 34,37 | 33,00 | 33,00 | -2,71% | 473,00 |
| 09.04.2026 | 34,99 | 34,99 | 33,27 | 33,92 | -3,91% | 39,00 |
| 08.04.2026 | 37,19 | 37,71 | 35,30 | 35,30 | -4,70% | 235,00 |
| 07.04.2026 | 37,18 | 37,18 | 36,64 | 37,04 | -0,16% | 11,00 |
| 02.04.2026 | 36,10 | 37,70 | 35,50 | 37,10 | -0,27% | - |
| 01.04.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 1,64% | 15,00 |
| 31.03.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | 3,00 |
| 30.03.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | 4,00 |
| 27.03.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -0,27% | 110,00 |
| 26.03.2026 | 35,70 | 37,10 | 35,30 | 36,50 | 1,96% | - |
| 25.03.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -6,28% | 30,00 |
| 24.03.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | 1,00 |
| 23.03.2026 | 37,40 | 38,40 | 37,40 | 38,40 | 2,13% | 155,00 |
| 20.03.2026 | 38,00 | 38,00 | 37,60 | 37,60 | 1,35% | 239,00 |
| 19.03.2026 | 37,50 | 38,50 | 37,00 | 37,10 | 0,27% | - |
| 18.03.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | 50,00 |
| 17.03.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | 11,00 |
| 16.03.2026 | 37,60 | 37,60 | 37,40 | 37,40 | 1,08% | 105,00 |
| 13.03.2026 | 36,40 | 37,00 | 36,40 | 37,00 | 3,93% | 375,00 |
| 12.03.2026 | 37,60 | 37,60 | 35,60 | 35,60 | -5,32% | 266,00 |
| 11.03.2026 | 38,40 | 38,60 | 37,60 | 37,60 | -1,57% | 161,00 |
| 10.03.2026 | 39,00 | 39,40 | 38,20 | 38,20 | -6,37% | 542,00 |
| 09.03.2026 | 40,20 | 40,80 | 40,20 | 40,80 | 0,49% | 59,00 |
| 06.03.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -1,93% | 3,00 |
| 05.03.2026 | 40,00 | 41,40 | 40,00 | 41,40 | 6,70% | 53,00 |
| 04.03.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -1,52% | 10,00 |
| 03.03.2026 | 37,60 | 39,40 | 37,60 | 39,40 | 3,14% | 897,00 |
| 02.03.2026 | 36,60 | 38,20 | 36,40 | 38,20 | 3,80% | 510,00 |
| 27.02.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | 489,00 |
| 26.02.2026 | 36,40 | 36,60 | 36,40 | 36,60 | 0,55% | 200,00 |
| 25.02.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -3,70% | 100,00 |
| 24.02.2026 | 35,80 | 37,80 | 35,80 | 37,80 | 6,78% | 90,00 |
| 23.02.2026 | 38,00 | 38,00 | 35,40 | 35,40 | -8,29% | 497,00 |
| 20.02.2026 | 38,00 | 38,60 | 38,00 | 38,60 | 1,58% | 520,00 |
| 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 |