20,669$
4,18%
Echtzeit-Aktienkurs PagerDuty
Bid:
Ask:
Aktienkurse zur PagerDuty Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 19,91 | 20,82 | 19,89 | 20,67 | 4,18% | 911.316,00 |
| 21.11.2024 | 18,94 | 19,90 | 18,93 | 19,84 | 5,31% | 749.924,00 |
| 20.11.2024 | 18,85 | 18,98 | 18,60 | 18,84 | 0,80% | 515.260,00 |
| 19.11.2024 | 18,38 | 18,77 | 18,26 | 18,69 | 1,14% | 527.303,00 |
| 18.11.2024 | 18,87 | 18,87 | 18,33 | 18,48 | -0,91% | 855.661,00 |
| 15.11.2024 | 19,74 | 19,74 | 18,62 | 18,65 | -4,85% | 1.054.772,00 |
| 14.11.2024 | 19,99 | 20,08 | 19,57 | 19,60 | -2,20% | 729.592,00 |
| 13.11.2024 | 19,72 | 20,56 | 19,71 | 20,04 | 1,57% | 807.176,00 |
| 12.11.2024 | 20,10 | 20,22 | 19,72 | 19,73 | -3,33% | 895.441,00 |
| 11.11.2024 | 20,19 | 20,83 | 20,10 | 20,41 | 2,61% | 963.550,00 |
| 08.11.2024 | 19,93 | 20,30 | 19,82 | 19,89 | -1,78% | 659.669,00 |
| 07.11.2024 | 19,99 | 20,35 | 19,93 | 20,25 | 2,02% | 844.290,00 |
| 06.11.2024 | 19,87 | 20,00 | 19,56 | 19,85 | 4,64% | 1.194.116,00 |
| 05.11.2024 | 18,37 | 19,01 | 18,37 | 18,97 | 2,99% | 556.256,00 |
| 04.11.2024 | 18,32 | 18,53 | 18,16 | 18,42 | -0,27% | 554.446,00 |
| 01.11.2024 | 18,22 | 18,60 | 18,03 | 18,47 | 2,27% | 486.315,00 |
| 31.10.2024 | 18,37 | 18,67 | 18,04 | 18,06 | -2,01% | 503.910,00 |
| 30.10.2024 | 18,38 | 19,12 | 18,33 | 18,43 | 0,27% | 747.512,00 |
| 29.10.2024 | 18,15 | 18,59 | 18,15 | 18,38 | 0,60% | 530.961,00 |
| 28.10.2024 | 18,11 | 18,49 | 18,09 | 18,27 | 1,73% | 465.546,00 |
| 25.10.2024 | 18,11 | 18,28 | 17,89 | 17,96 | 0,22% | 416.435,00 |
| 24.10.2024 | 17,74 | 18,27 | 17,74 | 17,92 | 1,70% | 505.494,00 |
| 23.10.2024 | 18,07 | 18,16 | 17,56 | 17,62 | -3,24% | 684.617,00 |
| 22.10.2024 | 18,56 | 18,79 | 18,21 | 18,21 | -3,14% | 522.569,00 |
| 21.10.2024 | 18,87 | 19,02 | 18,54 | 18,80 | -1,05% | 620.726,00 |
| 18.10.2024 | 18,84 | 19,05 | 18,74 | 19,00 | 1,23% | 1.052.116,00 |
| 17.10.2024 | 18,56 | 18,80 | 18,43 | 18,77 | 1,46% | 488.812,00 |
| 16.10.2024 | 18,72 | 18,77 | 18,48 | 18,50 | -0,96% | 514.511,00 |
| 15.10.2024 | 18,51 | 18,79 | 18,42 | 18,68 | 0,11% | 452.826,00 |
| 14.10.2024 | 18,33 | 18,66 | 18,12 | 18,66 | 2,13% | 495.374,00 |
| 11.10.2024 | 17,98 | 18,55 | 17,92 | 18,27 | 0,83% | 672.103,00 |
| 10.10.2024 | 17,74 | 18,20 | 17,64 | 18,12 | 0,28% | 901.413,00 |
| 09.10.2024 | 17,87 | 18,42 | 17,81 | 18,07 | 0,89% | 590.117,00 |
| 08.10.2024 | 17,80 | 18,02 | 17,72 | 17,91 | 0,62% | 890.367,00 |
| 07.10.2024 | 17,97 | 17,97 | 17,63 | 17,80 | -1,39% | 872.819,00 |
| 04.10.2024 | 17,89 | 18,06 | 17,63 | 18,05 | 2,38% | 760.162,00 |
| 03.10.2024 | 17,55 | 17,85 | 17,36 | 17,63 | -1,89% | 722.557,00 |
| 02.10.2024 | 17,67 | 18,14 | 17,59 | 17,97 | 1,58% | 589.831,00 |
| 01.10.2024 | 18,41 | 18,49 | 17,60 | 17,69 | -4,64% | 1.211.258,00 |
| 30.09.2024 | 18,36 | 18,73 | 18,31 | 18,55 | 0,38% | 662.581,00 |
| 27.09.2024 | 18,42 | 18,66 | 18,24 | 18,48 | 1,87% | 496.203,00 |
| 26.09.2024 | 18,09 | 18,20 | 17,73 | 18,14 | 2,02% | 569.242,00 |
| 25.09.2024 | 17,84 | 18,24 | 17,75 | 17,78 | -0,95% | 709.234,00 |
| 24.09.2024 | 18,34 | 18,41 | 17,94 | 17,95 | -1,37% | 827.718,00 |
| 23.09.2024 | 18,13 | 18,59 | 17,97 | 18,20 | 0,78% | 911.148,00 |
| 20.09.2024 | 18,13 | 18,38 | 17,87 | 18,06 | -0,61% | 1.413.240,00 |
| 19.09.2024 | 18,16 | 18,56 | 18,04 | 18,17 | 3,71% | 1.089.748,00 |
| 18.09.2024 | 17,52 | 18,07 | 17,38 | 17,52 | -0,85% | 1.338.037,00 |
| 17.09.2024 | 17,75 | 18,02 | 17,64 | 17,67 | 0,51% | 702.482,00 |
| 16.09.2024 | 17,81 | 17,98 | 17,45 | 17,58 | -1,29% | 621.589,00 |
| 13.09.2024 | 17,53 | 18,04 | 17,44 | 17,81 | 2,36% | 864.660,00 |
| 12.09.2024 | 17,75 | 17,82 | 17,32 | 17,40 | -1,47% | 607.169,00 |
| 11.09.2024 | 17,56 | 17,75 | 17,30 | 17,66 | -0,17% | 684.325,00 |
| 10.09.2024 | 17,78 | 17,79 | 17,34 | 17,69 | -0,45% | 782.287,00 |
| 09.09.2024 | 17,85 | 18,05 | 17,59 | 17,77 | -0,06% | 1.059.563,00 |
| 06.09.2024 | 18,74 | 19,04 | 17,77 | 17,78 | -4,46% | 1.287.190,00 |
| 05.09.2024 | 18,29 | 18,61 | 17,94 | 18,61 | 2,93% | 2.473.520,00 |
| 04.09.2024 | 17,17 | 18,42 | 16,46 | 18,08 | -1,15% | 3.575.951,00 |
| 03.09.2024 | 19,60 | 19,85 | 18,25 | 18,29 | -7,53% | 2.482.623,00 |
| 30.08.2024 | 19,94 | 20,02 | 19,42 | 19,78 | 0,05% | 759.482,00 |
| 29.08.2024 | 19,76 | 19,95 | 19,56 | 19,77 | 1,59% | 632.301,00 |
| 28.08.2024 | 19,64 | 19,75 | 19,09 | 19,46 | -1,72% | 708.456,00 |
| 27.08.2024 | 19,95 | 20,07 | 19,66 | 19,80 | -1,69% | 381.170,00 |
| 26.08.2024 | 20,23 | 20,43 | 20,01 | 20,14 | -0,15% | 712.726,00 |
| 23.08.2024 | 19,18 | 20,21 | 18,99 | 20,17 | 6,38% | 1.197.324,00 |
| 22.08.2024 | 19,71 | 19,73 | 18,96 | 18,96 | -3,66% | 566.624,00 |
| 21.08.2024 | 19,44 | 19,69 | 19,31 | 19,68 | 1,81% | 619.703,00 |
| 20.08.2024 | 19,61 | 19,74 | 19,25 | 19,33 | -1,63% | 571.595,00 |
| 19.08.2024 | 19,27 | 19,66 | 19,20 | 19,65 | 2,29% | 694.132,00 |
| 16.08.2024 | 19,33 | 19,50 | 18,97 | 19,21 | -1,13% | 1.042.563,00 |
| 15.08.2024 | 19,30 | 19,54 | 19,18 | 19,43 | 3,24% | 1.435.008,00 |
| 14.08.2024 | 18,86 | 18,90 | 18,52 | 18,82 | 0,00% | 730.945,00 |
| 13.08.2024 | 18,15 | 18,82 | 18,06 | 18,82 | 4,09% | 1.013.965,00 |
| 12.08.2024 | 18,58 | 18,61 | 18,05 | 18,08 | -1,74% | 681.549,00 |
| 09.08.2024 | 18,61 | 18,75 | 18,32 | 18,40 | -0,76% | 649.337,00 |
| 08.08.2024 | 19,07 | 19,11 | 18,48 | 18,54 | -1,17% | 839.537,00 |
| 07.08.2024 | 18,86 | 19,46 | 18,72 | 18,76 | 1,96% | 871.321,00 |
| 06.08.2024 | 18,84 | 18,84 | 18,31 | 18,40 | -1,66% | 1.001.342,00 |
| 05.08.2024 | 18,22 | 19,27 | 18,10 | 18,71 | -3,80% | 1.095.845,00 |
| 02.08.2024 | 19,07 | 19,68 | 18,80 | 19,45 | -2,80% | 1.256.271,00 |
| 01.08.2024 | 20,90 | 21,11 | 19,88 | 20,01 | -4,40% | 1.234.750,00 |
| 31.07.2024 | 21,94 | 21,94 | 20,90 | 20,93 | -4,30% | 863.821,00 |
| 30.07.2024 | 21,63 | 22,02 | 21,58 | 21,87 | 1,82% | 1.055.507,00 |
| 29.07.2024 | 21,16 | 21,49 | 20,82 | 21,48 | 2,04% | 930.722,00 |
| 26.07.2024 | 21,20 | 21,21 | 20,67 | 21,05 | 0,43% | 1.274.568,00 |
| 25.07.2024 | 20,43 | 21,57 | 20,39 | 20,96 | 3,56% | 1.352.852,00 |
| 24.07.2024 | 20,76 | 21,23 | 20,15 | 20,24 | -2,88% | 883.415,00 |
| 23.07.2024 | 20,87 | 21,78 | 20,81 | 20,84 | -0,05% | 1.023.769,00 |
| 22.07.2024 | 20,24 | 20,87 | 19,97 | 20,85 | 3,06% | 1.358.400,00 |
| 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% | 1.497.072,00 |
| 17.07.2024 | 20,48 | 22,01 | 20,40 | 21,77 | 4,87% | 2.393.588,00 |
| 16.07.2024 | 20,68 | 20,98 | 20,54 | 20,76 | 0,68% | 1.127.401,00 |
| 15.07.2024 | 21,43 | 21,54 | 20,55 | 20,62 | -3,42% | 1.244.849,00 |
| 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% | 1.070.098,00 |
| 10.07.2024 | 21,00 | 21,12 | 20,17 | 20,51 | -2,24% | 1.221.003,00 |
| 09.07.2024 | 21,42 | 21,46 | 20,90 | 20,98 | -2,33% | 750.545,00 |
| 08.07.2024 | 21,60 | 21,93 | 21,35 | 21,48 | -1,42% | 1.250.636,00 |
| 05.07.2024 | 22,07 | 22,19 | 21,77 | 21,79 | -1,27% | 674.480,00 |