21,060$
0,48%
Echtzeit-Aktienkurs PagerDuty
Bid:
Ask:
Aktienkurse zur PagerDuty Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 21,20 | 21,21 | 20,67 | 21,05 | 0,43% | 1.273.627,00 |
| 25.07.2024 | 20,43 | 21,57 | 20,39 | 20,96 | 3,56% | 1.338.171,00 |
| 24.07.2024 | 20,76 | 21,23 | 20,15 | 20,24 | -2,88% | 865.458,00 |
| 23.07.2024 | 20,87 | 21,78 | 20,81 | 20,84 | -0,05% | 1.022.928,00 |
| 22.07.2024 | 20,24 | 20,87 | 19,97 | 20,85 | 3,06% | 888.275,00 |
| 19.07.2024 | 20,28 | 20,57 | 19,95 | 20,23 | -0,05% | 978.524,00 |
| 18.07.2024 | 21,59 | 21,95 | 20,18 | 20,24 | -7,03% | 1.442.443,00 |
| 17.07.2024 | 20,48 | 22,01 | 20,40 | 21,77 | 4,87% | 1.712.281,00 |
| 16.07.2024 | 20,68 | 20,98 | 20,54 | 20,76 | 0,68% | 1.126.362,00 |
| 15.07.2024 | 21,43 | 21,54 | 20,55 | 20,62 | -3,42% | 1.244.725,00 |
| 12.07.2024 | 21,11 | 21,49 | 20,95 | 21,35 | 1,72% | 2.059.171,00 |
| 11.07.2024 | 20,90 | 21,37 | 20,63 | 20,99 | 2,34% | 1.018.312,00 |
| 10.07.2024 | 21,00 | 21,12 | 20,17 | 20,51 | -2,24% | 1.219.131,00 |
| 09.07.2024 | 21,42 | 21,46 | 20,90 | 20,98 | -2,33% | 745.353,00 |
| 08.07.2024 | 21,60 | 21,93 | 21,35 | 21,48 | -1,42% | 1.250.631,00 |
| 05.07.2024 | 22,07 | 22,19 | 21,77 | 21,79 | -1,27% | 674.480,00 |
| 03.07.2024 | 21,92 | 22,51 | 21,92 | 22,07 | -0,32% | 484.672,00 |
| 02.07.2024 | 22,87 | 23,03 | 22,12 | 22,14 | -2,72% | 752.366,00 |
| 01.07.2024 | 22,92 | 23,11 | 22,54 | 22,76 | -0,74% | 1.071.824,00 |
| 28.06.2024 | 22,83 | 23,12 | 22,70 | 22,93 | 0,75% | 2.027.462,00 |
| 27.06.2024 | 22,36 | 22,86 | 21,87 | 22,76 | 1,56% | 1.085.060,00 |
| 26.06.2024 | 21,81 | 22,50 | 21,75 | 22,41 | 2,38% | 879.621,00 |
| 25.06.2024 | 21,69 | 22,09 | 21,61 | 21,89 | 1,06% | 994.956,00 |
| 24.06.2024 | 21,24 | 21,87 | 21,24 | 21,66 | 1,21% | 930.565,00 |
| 21.06.2024 | 20,99 | 21,43 | 20,77 | 21,40 | 2,34% | 1.379.603,00 |
| 20.06.2024 | 21,00 | 21,25 | 20,78 | 20,91 | -0,90% | 1.254.804,00 |
| 18.06.2024 | 21,27 | 21,47 | 21,04 | 21,10 | -1,36% | 956.567,00 |
| 17.06.2024 | 21,42 | 21,68 | 21,03 | 21,39 | -0,88% | 975.408,00 |
| 14.06.2024 | 20,99 | 21,74 | 20,78 | 21,58 | 2,86% | 1.482.091,00 |
| 13.06.2024 | 21,00 | 21,03 | 20,38 | 20,98 | 0,77% | 1.504.727,00 |
| 12.06.2024 | 21,61 | 22,13 | 20,73 | 20,82 | 2,76% | 1.739.485,00 |
| 11.06.2024 | 19,94 | 20,27 | 19,79 | 20,26 | 0,95% | 824.989,00 |
| 10.06.2024 | 19,54 | 20,17 | 19,37 | 20,07 | 1,83% | 693.251,00 |
| 07.06.2024 | 19,46 | 19,92 | 19,42 | 19,71 | -0,45% | 763.794,00 |
| 06.06.2024 | 19,47 | 19,91 | 19,36 | 19,80 | 1,96% | 965.745,00 |
| 05.06.2024 | 19,57 | 19,57 | 19,06 | 19,42 | 0,36% | 884.910,00 |
| 04.06.2024 | 18,75 | 19,37 | 18,73 | 19,35 | 2,44% | 1.511.754,00 |
| 03.06.2024 | 18,82 | 19,32 | 18,12 | 18,89 | -0,42% | 1.552.770,00 |
| 31.05.2024 | 21,15 | 21,26 | 18,52 | 18,97 | 5,68% | 3.639.592,00 |
| 30.05.2024 | 19,22 | 19,30 | 17,92 | 17,95 | -7,62% | 2.427.707,00 |
| 29.05.2024 | 19,26 | 19,52 | 19,15 | 19,43 | -1,32% | 1.054.855,00 |
| 28.05.2024 | 19,70 | 20,11 | 19,55 | 19,69 | -0,40% | 816.957,00 |
| 24.05.2024 | 19,56 | 19,88 | 19,35 | 19,77 | 0,92% | 1.094.084,00 |
| 23.05.2024 | 20,05 | 20,07 | 19,33 | 19,59 | -1,76% | 1.170.138,00 |
| 22.05.2024 | 20,33 | 20,57 | 19,93 | 19,94 | -1,43% | 1.127.693,00 |
| 21.05.2024 | 20,71 | 20,78 | 20,09 | 20,23 | -3,25% | 992.047,00 |
| 20.05.2024 | 21,57 | 21,57 | 20,74 | 20,91 | -3,51% | 939.015,00 |
| 17.05.2024 | 20,99 | 21,73 | 20,66 | 21,67 | 3,34% | 660.923,00 |
| 16.05.2024 | 21,26 | 21,40 | 20,88 | 20,97 | -1,50% | 524.308,00 |
| 15.05.2024 | 21,17 | 21,43 | 20,70 | 21,29 | 2,90% | 1.169.084,00 |
| 14.05.2024 | 21,00 | 21,52 | 20,48 | 20,69 | -0,19% | 1.125.674,00 |
| 13.05.2024 | 20,05 | 20,89 | 20,05 | 20,73 | 4,07% | 863.128,00 |
| 10.05.2024 | 19,84 | 19,92 | 19,46 | 19,92 | 0,76% | 603.575,00 |
| 09.05.2024 | 19,57 | 19,91 | 19,49 | 19,77 | 1,23% | 522.713,00 |
| 08.05.2024 | 19,85 | 19,95 | 19,50 | 19,53 | -2,93% | 939.145,00 |
| 07.05.2024 | 20,69 | 20,69 | 20,09 | 20,12 | -3,13% | 1.289.148,00 |
| 06.05.2024 | 20,58 | 20,79 | 20,54 | 20,77 | 1,86% | 566.412,00 |
| 03.05.2024 | 20,90 | 21,06 | 20,07 | 20,39 | -0,24% | 835.124,00 |
| 02.05.2024 | 20,24 | 20,51 | 19,95 | 20,44 | 1,24% | 857.748,00 |
| 01.05.2024 | 19,96 | 20,80 | 19,88 | 20,19 | 1,15% | 933.386,00 |
| 30.04.2024 | 20,37 | 20,44 | 19,93 | 19,96 | -3,57% | 1.438.326,00 |
| 29.04.2024 | 20,89 | 21,18 | 20,54 | 20,70 | -0,62% | 590.427,00 |
| 26.04.2024 | 20,40 | 20,93 | 20,14 | 20,83 | 3,12% | 990.003,00 |
| 25.04.2024 | 20,40 | 20,53 | 19,98 | 20,20 | -2,70% | 1.032.700,00 |
| 24.04.2024 | 21,17 | 21,21 | 20,59 | 20,76 | -1,38% | 1.137.351,00 |
| 23.04.2024 | 20,27 | 21,48 | 19,94 | 21,05 | 3,54% | 1.268.683,00 |
| 22.04.2024 | 20,78 | 20,78 | 19,91 | 20,33 | -1,36% | 1.638.008,00 |
| 19.04.2024 | 20,56 | 21,03 | 20,48 | 20,61 | -1,06% | 1.004.444,00 |
| 18.04.2024 | 21,18 | 21,62 | 20,81 | 20,83 | -1,84% | 1.296.598,00 |
| 17.04.2024 | 20,76 | 21,62 | 20,64 | 21,22 | 2,41% | 1.373.582,00 |
| 16.04.2024 | 20,77 | 21,15 | 20,44 | 20,72 | -1,15% | 1.453.022,00 |
| 15.04.2024 | 22,16 | 22,28 | 20,79 | 20,96 | -5,24% | 1.322.822,00 |
| 12.04.2024 | 22,62 | 22,65 | 22,04 | 22,12 | -3,07% | 745.523,00 |
| 11.04.2024 | 22,62 | 22,93 | 22,19 | 22,82 | 2,19% | 732.081,00 |
| 10.04.2024 | 22,23 | 22,57 | 22,02 | 22,33 | -3,63% | 967.711,00 |
| 09.04.2024 | 22,62 | 23,40 | 22,42 | 23,17 | 2,75% | 1.093.716,00 |
| 08.04.2024 | 22,57 | 22,96 | 22,46 | 22,55 | 0,36% | 1.072.454,00 |
| 05.04.2024 | 21,69 | 22,49 | 21,48 | 22,47 | 1,67% | 1.043.046,00 |
| 04.04.2024 | 22,58 | 23,07 | 21,80 | 22,10 | -1,30% | 1.318.922,00 |
| 03.04.2024 | 21,55 | 22,42 | 21,34 | 22,39 | 3,56% | 1.074.560,00 |
| 02.04.2024 | 21,94 | 22,02 | 21,59 | 21,62 | -3,83% | 1.577.058,00 |
| 01.04.2024 | 22,42 | 22,65 | 21,93 | 22,48 | -0,88% | 1.087.607,00 |
| 28.03.2024 | 22,05 | 22,83 | 22,01 | 22,68 | 3,18% | 1.350.537,00 |
| 27.03.2024 | 22,25 | 22,35 | 21,80 | 21,98 | -0,32% | 1.047.932,00 |
| 26.03.2024 | 22,53 | 22,64 | 21,83 | 22,05 | -1,12% | 890.541,00 |
| 25.03.2024 | 22,30 | 22,56 | 22,24 | 22,30 | -0,36% | 403.502,00 |
| 22.03.2024 | 22,74 | 22,99 | 22,35 | 22,38 | -1,54% | 973.523,00 |
| 21.03.2024 | 22,70 | 23,85 | 22,67 | 22,73 | 1,16% | 1.913.433,00 |
| 20.03.2024 | 22,08 | 22,74 | 21,94 | 22,47 | 1,49% | 1.055.922,00 |
| 19.03.2024 | 22,21 | 22,42 | 21,83 | 22,14 | -0,09% | 1.305.696,00 |
| 18.03.2024 | 22,28 | 22,72 | 21,36 | 22,16 | 4,28% | 1.879.358,00 |
| 15.03.2024 | 20,41 | 21,88 | 20,35 | 21,25 | -7,33% | 5.537.632,00 |
| 14.03.2024 | 23,38 | 23,39 | 22,68 | 22,93 | -1,97% | 1.843.143,00 |
| 13.03.2024 | 23,24 | 23,84 | 23,15 | 23,39 | -0,34% | 932.988,00 |
| 12.03.2024 | 23,99 | 24,05 | 23,47 | 23,47 | -1,59% | 724.447,00 |
| 11.03.2024 | 24,51 | 24,76 | 23,75 | 23,85 | -3,28% | 799.319,00 |
| 08.03.2024 | 24,59 | 25,10 | 24,36 | 24,66 | 1,31% | 655.425,00 |
| 07.03.2024 | 23,58 | 24,42 | 23,50 | 24,34 | 3,88% | 683.902,00 |
| 06.03.2024 | 23,22 | 23,84 | 23,18 | 23,43 | 1,91% | 818.471,00 |
| 05.03.2024 | 24,15 | 24,15 | 22,96 | 22,99 | -6,58% | 1.210.271,00 |