17,805$
-4,33%
Echtzeit-Aktienkurs PagerDuty
Bid:
Ask:
Aktienkurse zur PagerDuty Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | 752.398,00 |
| 01.07.2024 | 22,92 | 23,11 | 22,54 | 22,76 | -0,74% | 1.071.902,00 |
| 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% | 1.085.711,00 |
| 26.06.2024 | 21,81 | 22,50 | 21,75 | 22,41 | 2,38% | 879.764,00 |
| 25.06.2024 | 21,69 | 22,09 | 21,61 | 21,89 | 1,06% | 995.006,00 |
| 24.06.2024 | 21,24 | 21,87 | 21,24 | 21,66 | 1,21% | 934.373,00 |
| 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% | 1.254.834,00 |
| 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% | 978.823,00 |
| 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% | 1.504.783,00 |
| 12.06.2024 | 21,61 | 22,13 | 20,73 | 20,82 | 2,76% | 1.739.609,00 |
| 11.06.2024 | 19,94 | 20,27 | 19,79 | 20,26 | 0,95% | 825.219,00 |
| 10.06.2024 | 19,54 | 20,17 | 19,37 | 20,07 | 1,83% | 693.290,00 |
| 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% | 965.786,00 |
| 05.06.2024 | 19,57 | 19,57 | 19,06 | 19,42 | 0,36% | 885.151,00 |
| 04.06.2024 | 18,75 | 19,37 | 18,73 | 19,35 | 2,44% | 1.563.926,00 |
| 03.06.2024 | 18,82 | 19,32 | 18,12 | 18,89 | -0,42% | 1.552.953,00 |
| 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% | 2.542.804,00 |
| 29.05.2024 | 19,26 | 19,52 | 19,15 | 19,43 | -1,32% | 1.062.663,00 |
| 28.05.2024 | 19,70 | 20,11 | 19,55 | 19,69 | -0,40% | 817.292,00 |
| 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% | 1.170.461,00 |
| 22.05.2024 | 20,33 | 20,57 | 19,93 | 19,94 | -1,43% | 1.182.644,00 |
| 21.05.2024 | 20,71 | 20,78 | 20,09 | 20,23 | -3,25% | 992.497,00 |
| 20.05.2024 | 21,57 | 21,57 | 20,74 | 20,91 | -3,51% | 946.749,00 |
| 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% | 524.438,00 |
| 15.05.2024 | 21,17 | 21,43 | 20,70 | 21,29 | 2,90% | 1.169.164,00 |
| 14.05.2024 | 21,00 | 21,52 | 20,48 | 20,69 | -0,19% | 1.126.221,00 |
| 13.05.2024 | 20,05 | 20,89 | 20,05 | 20,73 | 4,07% | 863.272,00 |
| 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% | 523.062,00 |
| 08.05.2024 | 19,85 | 19,95 | 19,50 | 19,53 | -2,93% | 939.224,00 |
| 07.05.2024 | 20,69 | 20,69 | 20,09 | 20,12 | -3,13% | 1.289.150,00 |
| 06.05.2024 | 20,58 | 20,79 | 20,54 | 20,77 | 1,86% | 566.549,00 |
| 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% | 857.853,00 |
| 01.05.2024 | 19,96 | 20,80 | 19,88 | 20,19 | 1,15% | 933.650,00 |
| 30.04.2024 | 20,37 | 20,44 | 19,93 | 19,96 | -3,57% | 1.442.006,00 |
| 29.04.2024 | 20,89 | 21,18 | 20,54 | 20,70 | -0,62% | 590.660,00 |
| 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% | 1.037.583,00 |
| 24.04.2024 | 21,17 | 21,21 | 20,59 | 20,76 | -1,38% | 1.147.937,00 |
| 23.04.2024 | 20,27 | 21,48 | 19,94 | 21,05 | 3,54% | 1.269.426,00 |
| 22.04.2024 | 20,78 | 20,78 | 19,91 | 20,33 | -1,36% | 1.638.479,00 |
| 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% | 1.297.887,00 |
| 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% | 1.453.328,00 |