Echtzeit-Aktienkurs PagerDuty Inc.
Bid:
Ask:
Aktienkurse zur PagerDuty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 15,80 | 16,12 | 15,71 | 15,98 | 1,33% | 1.893.270,00 |
| 15.08.2025 | 15,60 | 15,89 | 15,54 | 15,77 | 1,87% | 2.158.890,00 |
| 14.08.2025 | 16,53 | 16,66 | 15,37 | 15,48 | -3,61% | 3.923.405,00 |
| 13.08.2025 | 15,68 | 16,49 | 15,57 | 16,06 | 4,29% | 5.366.395,00 |
| 12.08.2025 | 15,61 | 15,82 | 15,25 | 15,40 | -0,58% | 2.188.251,00 |
| 11.08.2025 | 15,57 | 15,97 | 15,45 | 15,49 | 0,19% | 1.918.582,00 |
| 08.08.2025 | 15,68 | 15,72 | 15,08 | 15,46 | -0,83% | 2.390.520,00 |
| 07.08.2025 | 16,49 | 16,49 | 15,05 | 15,59 | -3,77% | 1.782.229,00 |
| 06.08.2025 | 15,61 | 16,22 | 15,50 | 16,20 | 3,98% | 1.396.654,00 |
| 05.08.2025 | 16,00 | 16,00 | 15,51 | 15,58 | -0,76% | 1.080.086,00 |
| 04.08.2025 | 15,55 | 15,94 | 15,44 | 15,70 | 1,62% | 1.629.980,00 |
| 01.08.2025 | 15,90 | 16,10 | 15,37 | 15,45 | -4,16% | 2.511.674,00 |
| 31.07.2025 | 16,25 | 16,34 | 15,97 | 16,12 | -1,16% | 2.025.853,00 |
| 30.07.2025 | 16,48 | 16,57 | 16,17 | 16,31 | -0,61% | 1.700.320,00 |
| 29.07.2025 | 16,92 | 17,01 | 16,02 | 16,41 | -2,50% | 2.945.895,00 |
| 28.07.2025 | 17,12 | 17,45 | 16,53 | 16,83 | 7,06% | 5.428.958,00 |
| 25.07.2025 | 14,81 | 18,00 | 14,64 | 15,72 | 6,87% | 9.223.831,00 |
| 24.07.2025 | 14,69 | 14,80 | 14,44 | 14,71 | -0,34% | 1.220.326,00 |
| 23.07.2025 | 14,65 | 14,93 | 14,52 | 14,76 | 0,82% | 575.926,00 |
| 22.07.2025 | 14,68 | 14,90 | 14,59 | 14,64 | 0,14% | 838.260,00 |
| 21.07.2025 | 14,76 | 14,85 | 14,60 | 14,62 | 0,00% | 802.599,00 |
| 18.07.2025 | 14,73 | 14,73 | 14,45 | 14,62 | -0,20% | 937.818,00 |
| 17.07.2025 | 14,83 | 14,95 | 14,53 | 14,65 | -1,01% | 1.564.010,00 |
| 16.07.2025 | 14,75 | 14,93 | 14,55 | 14,80 | 1,16% | 1.670.979,00 |
| 15.07.2025 | 15,05 | 15,15 | 14,54 | 14,63 | -2,21% | 1.272.594,00 |
| 14.07.2025 | 14,83 | 15,07 | 14,63 | 14,96 | 0,61% | 1.486.339,00 |
| 11.07.2025 | 15,71 | 15,79 | 14,80 | 14,87 | -6,01% | 1.402.345,00 |
| 10.07.2025 | 16,00 | 16,00 | 15,55 | 15,82 | -0,88% | 1.987.491,00 |
| 09.07.2025 | 16,08 | 16,14 | 15,69 | 15,96 | -0,68% | 1.108.947,00 |
| 08.07.2025 | 15,81 | 16,17 | 15,71 | 16,07 | 2,10% | 1.506.453,00 |
| 07.07.2025 | 15,94 | 16,18 | 15,59 | 15,74 | -1,56% | 1.794.475,00 |
| 03.07.2025 | 15,84 | 16,12 | 15,73 | 15,99 | 1,72% | 1.265.761,00 |
| 02.07.2025 | 15,57 | 15,81 | 15,42 | 15,72 | 0,77% | 1.809.943,00 |
| 01.07.2025 | 15,19 | 15,67 | 15,09 | 15,60 | 2,09% | 1.874.138,00 |
| 30.06.2025 | 15,31 | 15,46 | 15,13 | 15,28 | 0,33% | 1.329.012,00 |
| 27.06.2025 | 14,98 | 15,26 | 14,77 | 15,23 | 2,21% | 2.020.255,00 |
| 26.06.2025 | 14,50 | 15,12 | 14,35 | 14,90 | 3,11% | 1.672.800,00 |
| 25.06.2025 | 14,41 | 14,61 | 14,28 | 14,45 | 0,56% | 1.441.102,00 |
| 24.06.2025 | 14,29 | 14,47 | 14,10 | 14,37 | 2,06% | 979.992,00 |
| 23.06.2025 | 13,92 | 14,10 | 13,70 | 14,08 | 1,15% | 1.463.984,00 |
| 20.06.2025 | 14,29 | 14,45 | 13,90 | 13,92 | -2,45% | 1.904.033,00 |
| 18.06.2025 | 14,52 | 14,66 | 14,20 | 14,27 | -1,72% | 2.558.903,00 |
| 17.06.2025 | 14,51 | 14,76 | 14,40 | 14,52 | -1,09% | 869.870,00 |
| 16.06.2025 | 14,52 | 14,78 | 14,31 | 14,68 | 2,09% | 1.697.294,00 |
| 13.06.2025 | 14,75 | 14,82 | 14,26 | 14,38 | -4,07% | 1.545.604,00 |
| 12.06.2025 | 15,17 | 15,31 | 14,92 | 14,99 | -1,51% | 945.596,00 |
| 11.06.2025 | 16,10 | 16,10 | 15,22 | 15,22 | -3,85% | 1.395.661,00 |
| 10.06.2025 | 16,13 | 16,30 | 15,78 | 15,83 | -1,49% | 1.341.589,00 |
| 09.06.2025 | 16,35 | 16,49 | 15,93 | 16,07 | -1,65% | 1.437.434,00 |
| 06.06.2025 | 15,72 | 16,38 | 15,40 | 16,34 | 6,24% | 2.672.765,00 |
| 05.06.2025 | 15,22 | 15,92 | 15,14 | 15,38 | 1,18% | 2.086.143,00 |
| 04.06.2025 | 14,93 | 15,29 | 14,87 | 15,20 | 1,88% | 1.505.353,00 |
| 03.06.2025 | 14,31 | 14,98 | 14,13 | 14,92 | 4,34% | 1.584.090,00 |
| 02.06.2025 | 14,34 | 14,54 | 14,03 | 14,30 | 0,28% | 1.749.043,00 |
| 30.05.2025 | 14,99 | 15,01 | 13,94 | 14,26 | -11,43% | 4.343.791,00 |
| 29.05.2025 | 16,14 | 16,19 | 15,76 | 16,10 | 0,63% | 2.017.801,00 |
| 28.05.2025 | 16,22 | 16,33 | 15,93 | 16,00 | -1,23% | 1.172.148,00 |
| 27.05.2025 | 16,20 | 16,25 | 16,06 | 16,20 | 1,76% | 856.960,00 |
| 23.05.2025 | 15,75 | 16,05 | 15,68 | 15,92 | -0,75% | 671.499,00 |
| 22.05.2025 | 15,74 | 16,16 | 15,72 | 16,04 | 1,84% | 655.874,00 |
| 21.05.2025 | 15,98 | 16,15 | 15,65 | 15,75 | -3,20% | 935.458,00 |
| 20.05.2025 | 16,11 | 16,30 | 15,98 | 16,27 | 0,87% | 920.364,00 |
| 19.05.2025 | 16,53 | 16,66 | 16,12 | 16,13 | -4,27% | 869.136,00 |
| 16.05.2025 | 16,79 | 16,95 | 16,65 | 16,85 | 0,42% | 891.390,00 |
| 15.05.2025 | 16,56 | 16,86 | 16,52 | 16,78 | 0,30% | 634.282,00 |
| 14.05.2025 | 17,04 | 17,23 | 16,64 | 16,73 | -1,59% | 1.465.907,00 |
| 13.05.2025 | 16,71 | 17,03 | 16,67 | 17,00 | 1,74% | 926.778,00 |
| 12.05.2025 | 16,75 | 16,87 | 16,26 | 16,71 | 5,03% | 1.215.301,00 |
| 09.05.2025 | 15,77 | 16,00 | 15,61 | 15,91 | 1,53% | 1.268.449,00 |
| 08.05.2025 | 15,53 | 15,87 | 15,41 | 15,67 | 2,35% | 633.682,00 |
| 07.05.2025 | 15,22 | 15,35 | 15,00 | 15,31 | 1,66% | 725.949,00 |
| 06.05.2025 | 14,89 | 15,23 | 14,72 | 15,06 | -0,53% | 1.404.468,00 |
| 05.05.2025 | 15,35 | 15,69 | 15,12 | 15,14 | -2,13% | 795.800,00 |
| 02.05.2025 | 15,71 | 15,84 | 15,36 | 15,47 | -0,51% | 805.480,00 |
| 01.05.2025 | 15,64 | 15,79 | 15,43 | 15,55 | 0,26% | 1.267.488,00 |
| 30.04.2025 | 15,49 | 15,59 | 15,22 | 15,51 | -1,40% | 2.068.416,00 |
| 29.04.2025 | 15,67 | 15,91 | 15,66 | 15,73 | 0,19% | 1.103.023,00 |
| 28.04.2025 | 15,76 | 15,99 | 15,61 | 15,70 | -0,32% | 1.073.277,00 |
| 25.04.2025 | 15,59 | 15,77 | 14,91 | 15,75 | 0,45% | 1.281.182,00 |
| 24.04.2025 | 15,13 | 15,69 | 15,09 | 15,68 | 4,12% | 944.220,00 |
| 23.04.2025 | 15,58 | 15,94 | 15,04 | 15,06 | 0,60% | 968.910,00 |
| 22.04.2025 | 14,71 | 15,03 | 14,63 | 14,97 | 3,60% | 937.326,00 |
| 21.04.2025 | 14,57 | 14,62 | 14,30 | 14,45 | -1,97% | 1.015.344,00 |
| 17.04.2025 | 15,07 | 15,21 | 14,66 | 14,74 | -2,32% | 1.343.708,00 |
| 16.04.2025 | 15,17 | 15,48 | 14,87 | 15,09 | -2,39% | 1.009.901,00 |
| 15.04.2025 | 15,43 | 15,83 | 15,36 | 15,46 | -0,32% | 677.048,00 |
| 14.04.2025 | 15,87 | 15,92 | 15,25 | 15,51 | 0,26% | 699.426,00 |
| 11.04.2025 | 15,41 | 15,69 | 14,83 | 15,47 | 0,78% | 1.439.001,00 |
| 10.04.2025 | 16,21 | 16,32 | 15,01 | 15,35 | -7,25% | 1.245.367,00 |
| 09.04.2025 | 14,46 | 16,67 | 14,46 | 16,55 | 13,51% | 2.563.142,00 |
| 08.04.2025 | 15,49 | 15,53 | 14,40 | 14,58 | -2,67% | 1.404.646,00 |
| 07.04.2025 | 14,90 | 16,15 | 14,48 | 14,98 | -3,73% | 1.827.119,00 |
| 04.04.2025 | 16,48 | 16,59 | 15,37 | 15,56 | -8,42% | 2.508.253,00 |
| 03.04.2025 | 17,49 | 17,66 | 16,87 | 16,99 | -7,21% | 1.827.950,00 |
| 02.04.2025 | 18,16 | 18,51 | 18,00 | 18,31 | -0,38% | 1.013.793,00 |
| 01.04.2025 | 18,30 | 18,41 | 17,85 | 18,38 | 0,60% | 692.402,00 |
| 31.03.2025 | 18,39 | 18,45 | 18,03 | 18,27 | -2,66% | 941.254,00 |
| 28.03.2025 | 18,94 | 18,97 | 18,33 | 18,77 | -1,31% | 1.148.679,00 |
| 27.03.2025 | 19,32 | 19,43 | 18,97 | 19,02 | -1,76% | 838.951,00 |
| 26.03.2025 | 19,66 | 19,68 | 19,15 | 19,36 | -1,22% | 854.038,00 |