16,150€
-2,30%
Echtzeit-Aktienkurs PagerDuty
Bid:
Ask:
Aktienkurse zur PagerDuty Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 16,75 | 17,17 | 16,04 | 16,05 | -4,22% | - |
| 05.09.2024 | 16,26 | 16,76 | 16,15 | 16,76 | 2,70% | - |
| 04.09.2024 | 14,48 | 16,62 | 13,97 | 16,32 | -1,32% | - |
| 03.09.2024 | 17,67 | 18,02 | 16,53 | 16,53 | -7,47% | - |
| 02.09.2024 | 17,88 | 17,88 | 17,83 | 17,87 | -0,08% | - |
| 30.08.2024 | 17,70 | 18,22 | 17,58 | 17,88 | 0,52% | - |
| 29.08.2024 | 17,35 | 18,01 | 17,35 | 17,79 | 1,64% | - |
| 28.08.2024 | 17,77 | 17,81 | 17,18 | 17,50 | -1,19% | - |
| 27.08.2024 | 17,85 | 18,11 | 17,61 | 17,71 | -1,88% | - |
| 26.08.2024 | 18,04 | 18,31 | 17,92 | 18,05 | 0,11% | - |
| 23.08.2024 | 17,08 | 18,05 | 17,08 | 18,03 | 5,63% | - |
| 22.08.2024 | 17,49 | 17,81 | 17,07 | 17,07 | -3,29% | - |
| 21.08.2024 | 17,40 | 17,68 | 17,26 | 17,65 | 1,61% | - |
| 20.08.2024 | 17,57 | 17,86 | 17,33 | 17,37 | -2,03% | - |
| 19.08.2024 | 17,38 | 17,73 | 17,36 | 17,73 | 1,75% | - |
| 16.08.2024 | 17,45 | 17,73 | 17,22 | 17,43 | -1,58% | - |
| 15.08.2024 | 17,13 | 17,81 | 17,12 | 17,71 | 3,60% | - |
| 14.08.2024 | 17,14 | 17,19 | 16,77 | 17,09 | -0,07% | - |
| 13.08.2024 | 16,40 | 17,11 | 16,40 | 17,11 | 3,38% | - |
| 12.08.2024 | 16,69 | 17,05 | 16,51 | 16,55 | -1,84% | - |
| 09.08.2024 | 16,98 | 17,17 | 16,78 | 16,86 | -0,74% | - |
| 08.08.2024 | 17,13 | 17,56 | 16,94 | 16,98 | -1,11% | - |
| 07.08.2024 | 16,97 | 17,81 | 16,91 | 17,17 | 2,00% | - |
| 06.08.2024 | 17,25 | 17,37 | 16,76 | 16,83 | -1,36% | - |
| 05.08.2024 | 17,62 | 17,67 | 16,47 | 17,07 | -4,28% | - |
| 02.08.2024 | 18,43 | 18,43 | 17,27 | 17,83 | -3,89% | - |
| 01.08.2024 | 19,37 | 19,53 | 18,44 | 18,55 | -4,01% | - |
| 31.07.2024 | 20,20 | 20,36 | 19,31 | 19,33 | -4,52% | - |
| 30.07.2024 | 19,66 | 20,35 | 19,66 | 20,24 | 1,96% | - |
| 29.07.2024 | 19,45 | 19,85 | 19,24 | 19,85 | 2,37% | - |
| 26.07.2024 | 19,36 | 19,54 | 19,04 | 19,39 | 0,39% | - |
| 25.07.2024 | 18,70 | 19,86 | 18,63 | 19,32 | 3,45% | - |
| 24.07.2024 | 19,17 | 19,55 | 18,60 | 18,67 | -2,84% | - |
| 23.07.2024 | 18,93 | 20,06 | 18,93 | 19,22 | 0,37% | - |
| 22.07.2024 | 18,58 | 19,17 | 18,36 | 19,15 | 3,04% | - |
| 19.07.2024 | 18,42 | 18,90 | 18,35 | 18,58 | 0,05% | - |
| 18.07.2024 | 19,93 | 20,12 | 18,52 | 18,57 | -6,73% | - |
| 17.07.2024 | 18,85 | 20,14 | 18,66 | 19,91 | 4,53% | - |
| 16.07.2024 | 18,95 | 19,29 | 18,72 | 19,05 | 0,68% | - |
| 15.07.2024 | 19,64 | 19,74 | 18,86 | 18,92 | -3,35% | - |
| 12.07.2024 | 19,35 | 19,70 | 19,23 | 19,58 | 1,35% | - |
| 11.07.2024 | 18,74 | 19,64 | 18,74 | 19,32 | 1,79% | - |
| 10.07.2024 | 19,43 | 19,55 | 18,63 | 18,98 | -2,18% | - |
| 09.07.2024 | 19,86 | 19,99 | 19,33 | 19,40 | -2,24% | - |
| 08.07.2024 | 20,08 | 20,22 | 19,70 | 19,84 | -1,25% | - |
| 05.07.2024 | 20,46 | 20,57 | 20,09 | 20,10 | -2,29% | 241,00 |
| 04.07.2024 | 20,49 | 20,62 | 20,49 | 20,57 | -1,56% | 40,00 |
| 03.07.2024 | 20,61 | 20,89 | 19,78 | 20,89 | 1,36% | - |
| 02.07.2024 | 21,18 | 21,47 | 20,60 | 20,61 | -2,85% | - |
| 01.07.2024 | 21,36 | 21,55 | 20,99 | 21,22 | -0,89% | - |
| 28.06.2024 | 21,06 | 21,60 | 21,06 | 21,41 | 0,68% | - |
| 27.06.2024 | 20,94 | 21,36 | 20,41 | 21,26 | 1,31% | - |
| 26.06.2024 | 20,45 | 21,07 | 20,34 | 20,99 | 2,77% | - |
| 25.06.2024 | 20,19 | 20,63 | 20,11 | 20,42 | 1,19% | - |
| 24.06.2024 | 19,99 | 20,38 | 19,76 | 20,18 | 0,85% | - |
| 21.06.2024 | 19,51 | 20,04 | 19,41 | 20,01 | 2,47% | - |
| 20.06.2024 | 19,19 | 19,79 | 19,19 | 19,53 | 0,93% | - |
| 19.06.2024 | 19,64 | 19,65 | 19,35 | 19,35 | -1,63% | - |
| 18.06.2024 | 19,98 | 20,22 | 19,61 | 19,67 | -1,34% | - |
| 17.06.2024 | 20,14 | 20,20 | 19,58 | 19,94 | -1,12% | - |
| 14.06.2024 | 19,56 | 20,30 | 19,44 | 20,16 | 3,16% | - |
| 13.06.2024 | 19,25 | 19,58 | 18,93 | 19,54 | 1,42% | - |
| 12.06.2024 | 18,88 | 20,44 | 18,85 | 19,27 | 2,18% | - |
| 11.06.2024 | 18,62 | 18,86 | 18,46 | 18,86 | 1,13% | - |
| 10.06.2024 | 18,33 | 18,74 | 18,03 | 18,65 | 2,15% | - |
| 07.06.2024 | 18,21 | 18,44 | 17,98 | 18,26 | 0,42% | - |
| 06.06.2024 | 17,66 | 18,26 | 17,66 | 18,18 | 1,73% | - |
| 05.06.2024 | 17,84 | 18,06 | 17,49 | 17,87 | 0,45% | - |
| 04.06.2024 | 17,31 | 17,80 | 17,09 | 17,79 | 2,61% | - |
| 03.06.2024 | 17,53 | 17,74 | 16,71 | 17,34 | -0,87% | - |
| 31.05.2024 | 17,70 | 19,57 | 17,09 | 17,49 | 5,50% | - |
| 30.05.2024 | 17,43 | 17,84 | 16,55 | 16,58 | -7,88% | - |
| 29.05.2024 | 18,07 | 18,09 | 17,67 | 17,99 | -0,77% | - |
| 28.05.2024 | 18,21 | 18,48 | 17,99 | 18,13 | -0,53% | 400,00 |
| 27.05.2024 | 18,23 | 18,23 | 18,18 | 18,23 | 0,01% | - |
| 24.05.2024 | 18,13 | 18,35 | 17,85 | 18,23 | 0,52% | - |
| 23.05.2024 | 18,44 | 18,57 | 17,88 | 18,13 | -1,61% | - |
| 22.05.2024 | 18,63 | 19,01 | 18,43 | 18,43 | -1,05% | - |
| 21.05.2024 | 19,04 | 19,23 | 18,50 | 18,63 | -3,29% | - |
| 20.05.2024 | 19,93 | 20,10 | 19,10 | 19,26 | -3,40% | - |
| 17.05.2024 | 19,31 | 19,98 | 19,06 | 19,94 | 3,26% | - |
| 16.05.2024 | 19,57 | 19,76 | 19,22 | 19,31 | -1,39% | - |
| 15.05.2024 | 19,13 | 19,76 | 19,10 | 19,58 | 2,45% | - |
| 14.05.2024 | 19,22 | 19,89 | 18,93 | 19,11 | -0,47% | - |
| 13.05.2024 | 18,51 | 19,35 | 18,48 | 19,20 | 3,90% | - |
| 10.05.2024 | 18,24 | 18,48 | 18,08 | 18,48 | 0,66% | - |
| 09.05.2024 | 17,99 | 18,48 | 17,99 | 18,36 | 1,03% | - |
| 08.05.2024 | 18,74 | 18,75 | 18,16 | 18,17 | -2,93% | - |
| 07.05.2024 | 19,32 | 19,34 | 18,69 | 18,72 | -2,94% | - |
| 06.05.2024 | 18,78 | 19,29 | 18,78 | 19,29 | 1,82% | - |
| 03.05.2024 | 18,97 | 19,57 | 18,65 | 18,94 | -0,63% | - |
| 02.05.2024 | 18,83 | 19,12 | 18,69 | 19,06 | 1,90% | 250,00 |
| 30.04.2024 | 19,33 | 19,34 | 18,68 | 18,71 | -3,11% | - |
| 29.04.2024 | 19,47 | 19,79 | 19,17 | 19,31 | -0,81% | - |
| 26.04.2024 | 18,97 | 19,56 | 18,78 | 19,46 | 3,41% | - |
| 25.04.2024 | 18,68 | 19,22 | 18,64 | 18,82 | -2,95% | - |
| 24.04.2024 | 19,70 | 19,88 | 19,27 | 19,40 | -1,31% | - |
| 23.04.2024 | 19,09 | 20,06 | 18,73 | 19,65 | 2,98% | - |
| 22.04.2024 | 19,38 | 19,52 | 18,71 | 19,09 | -1,32% | - |
| 19.04.2024 | 19,43 | 19,72 | 19,22 | 19,34 | -1,12% | - |