32,350€
-2,65%
Echtzeit-Aktienkurs Pegasystems Inc.
Bid:
Ask:
Aktienkurse zur Pegasystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 32,72 | 32,75 | 32,30 | 32,64 | -1,78% | - |
| 15.09.2026 | 33,74 | 33,74 | 33,23 | 33,23 | -0,51% | 80,00 |
| 14.09.2026 | 31,73 | 33,41 | 31,73 | 33,40 | 11,48% | 372,00 |
| 10.09.2026 | 29,67 | 29,96 | 29,67 | 29,96 | -3,57% | 441,00 |
| 09.09.2026 | 30,53 | 31,07 | 30,53 | 31,07 | 4,02% | 43,00 |
| 08.09.2026 | 31,95 | 31,95 | 29,87 | 29,87 | -8,12% | 22,00 |
| 07.09.2026 | 32,51 | 32,51 | 32,51 | 32,51 | 0,68% | 4,00 |
| 04.09.2026 | 32,81 | 32,81 | 32,29 | 32,29 | 0,56% | 28,00 |
| 03.09.2026 | 32,11 | 32,11 | 32,11 | 32,11 | 0,34% | 100,00 |
| 02.09.2026 | 31,31 | 32,00 | 31,31 | 32,00 | 2,73% | 90,00 |
| 01.09.2026 | 32,05 | 32,05 | 31,15 | 31,15 | -0,80% | 60,00 |
| 31.08.2026 | 30,84 | 31,72 | 30,38 | 31,40 | 0,61% | 1.475,00 |
| 28.08.2026 | 30,47 | 31,43 | 30,46 | 31,21 | 2,33% | 951,00 |
| 27.08.2026 | 30,65 | 30,65 | 30,50 | 30,50 | 4,60% | 218,00 |
| 25.08.2026 | 29,16 | 29,16 | 29,16 | 29,16 | -0,65% | 75,00 |
| 24.08.2026 | 28,78 | 29,35 | 28,34 | 29,35 | 0,58% | 2.226,00 |
| 21.08.2026 | 28,64 | 29,18 | 28,64 | 29,18 | 0,69% | 70,00 |
| 20.08.2026 | 29,34 | 29,34 | 28,66 | 28,98 | -1,26% | 1.078,00 |
| 19.08.2026 | 28,00 | 29,35 | 28,00 | 29,35 | 4,60% | 473,00 |
| 18.08.2026 | 27,09 | 28,44 | 27,00 | 28,06 | 3,62% | 125,00 |
| 17.08.2026 | 28,21 | 28,21 | 27,08 | 27,08 | -2,03% | 82,00 |
| 14.08.2026 | 27,64 | 27,64 | 27,64 | 27,64 | -4,66% | 30,00 |
| 13.08.2026 | 27,47 | 28,99 | 26,97 | 28,99 | 5,15% | 1.487,00 |
| 12.08.2026 | 27,57 | 27,57 | 27,57 | 27,57 | -3,53% | 73,00 |
| 11.08.2026 | 28,58 | 28,58 | 28,58 | 28,58 | 1,53% | 120,00 |
| 10.08.2026 | 28,15 | 28,15 | 28,15 | 28,15 | 0,50% | 115,00 |
| 07.08.2026 | 27,81 | 28,80 | 27,36 | 28,01 | 4,17% | 1.498,00 |
| 06.08.2026 | 27,13 | 27,24 | 26,70 | 26,89 | -3,27% | 180,00 |
| 05.08.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 1,76% | 178,00 |
| 04.08.2026 | 27,21 | 27,32 | 27,21 | 27,32 | 0,07% | 23,00 |
| 03.08.2026 | 26,93 | 27,30 | 26,93 | 27,30 | 3,88% | 47,00 |
| 31.07.2026 | 26,28 | 26,28 | 26,28 | 26,28 | 4,16% | 39,00 |
| 30.07.2026 | 26,81 | 26,81 | 25,23 | 25,23 | -1,87% | 460,00 |
| 29.07.2026 | 25,65 | 26,09 | 25,37 | 25,71 | -0,58% | 681,00 |
| 28.07.2026 | 25,35 | 26,17 | 24,78 | 25,86 | 0,35% | 609,00 |
| 27.07.2026 | 26,00 | 26,02 | 25,77 | 25,77 | 12,04% | 189,00 |
| 23.07.2026 | 22,84 | 23,29 | 22,40 | 23,00 | 3,14% | 1.382,00 |
| 22.07.2026 | 23,86 | 23,86 | 21,76 | 22,30 | -16,57% | 2.062,00 |
| 21.07.2026 | 27,43 | 27,43 | 26,73 | 26,73 | -2,27% | 280,00 |
| 20.07.2026 | 27,35 | 27,35 | 27,35 | 27,35 | -3,76% | 4,00 |
| 17.07.2026 | 28,30 | 28,60 | 27,98 | 28,42 | 3,87% | 238,00 |
| 16.07.2026 | 27,57 | 27,57 | 27,36 | 27,36 | 0,44% | 62,00 |
| 15.07.2026 | 27,24 | 27,24 | 27,24 | 27,24 | -2,40% | 7,00 |
| 14.07.2026 | 27,91 | 27,91 | 27,91 | 27,91 | 1,34% | 135,00 |
| 13.07.2026 | 27,00 | 27,54 | 27,00 | 27,54 | 1,21% | 133,00 |
| 10.07.2026 | 28,13 | 28,13 | 27,21 | 27,21 | 1,68% | 242,00 |
| 09.07.2026 | 26,76 | 26,76 | 26,76 | 26,76 | -2,58% | 20,00 |
| 08.07.2026 | 27,47 | 27,47 | 27,47 | 27,47 | -0,54% | 60,00 |
| 07.07.2026 | 27,40 | 27,62 | 27,40 | 27,62 | 2,30% | 53,00 |
| 06.07.2026 | 27,42 | 27,42 | 27,00 | 27,00 | -1,82% | 303,00 |
| 03.07.2026 | 26,97 | 27,50 | 26,97 | 27,50 | -0,36% | 130,00 |
| 02.07.2026 | 27,42 | 27,60 | 27,42 | 27,60 | -0,40% | 75,00 |
| 01.07.2026 | 26,35 | 27,71 | 26,35 | 27,71 | 5,56% | 49,00 |
| 30.06.2026 | 26,57 | 26,57 | 25,79 | 26,25 | -4,68% | 745,00 |
| 29.06.2026 | 27,06 | 27,54 | 27,06 | 27,54 | 3,89% | 192,00 |
| 26.06.2026 | 25,43 | 26,51 | 25,43 | 26,51 | 3,43% | 322,00 |
| 25.06.2026 | 25,63 | 25,63 | 25,63 | 25,63 | -2,62% | 50,00 |
| 23.06.2026 | 25,57 | 26,32 | 25,57 | 26,32 | 3,87% | 624,00 |
| 22.06.2026 | 26,50 | 26,50 | 25,31 | 25,34 | -2,39% | 575,00 |
| 19.06.2026 | 25,98 | 26,44 | 25,96 | 25,96 | 0,23% | 161,00 |
| 18.06.2026 | 27,53 | 27,53 | 25,90 | 25,90 | -4,64% | 135,00 |
| 17.06.2026 | 28,28 | 28,28 | 27,16 | 27,16 | -1,49% | 142,00 |
| 16.06.2026 | 27,96 | 28,53 | 27,47 | 27,57 | -3,57% | 816,00 |
| 15.06.2026 | 28,52 | 29,04 | 28,52 | 28,59 | 1,85% | 45,00 |
| 12.06.2026 | 28,57 | 28,57 | 27,04 | 28,07 | -2,43% | 931,00 |
| 11.06.2026 | 28,77 | 28,77 | 28,77 | 28,77 | 0,95% | 100,00 |
| 10.06.2026 | 29,13 | 29,13 | 28,50 | 28,50 | -1,08% | 552,00 |
| 09.06.2026 | 29,54 | 29,54 | 28,81 | 28,81 | -4,51% | 170,00 |
| 08.06.2026 | 30,42 | 30,60 | 29,55 | 30,17 | 1,69% | 462,00 |
| 05.06.2026 | 30,43 | 30,80 | 29,41 | 29,67 | -1,53% | 2.564,00 |
| 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 |