16,048€
0,08%
Echtzeit-Aktienkurs PagerDuty
Bid:
Ask:
Aktienkurse zur PagerDuty Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 16,40 | 16,58 | 16,35 | 16,58 | 3,40% | - |
| 05.09.2024 | 15,93 | 16,04 | 15,93 | 16,04 | -1,06% | - |
| 04.09.2024 | 14,48 | 16,62 | 13,97 | 16,21 | -7,52% | - |
| 03.09.2024 | 17,51 | 17,53 | 17,51 | 17,53 | 0,03% | - |
| 02.09.2024 | 17,52 | 17,52 | 17,50 | 17,52 | -1,60% | - |
| 30.08.2024 | 17,51 | 17,81 | 17,51 | 17,81 | 2,21% | - |
| 29.08.2024 | 17,21 | 17,42 | 17,21 | 17,42 | -0,71% | - |
| 28.08.2024 | 17,43 | 17,55 | 17,42 | 17,55 | -1,13% | - |
| 27.08.2024 | 17,69 | 17,75 | 17,69 | 17,75 | -1,31% | - |
| 26.08.2024 | 17,68 | 17,98 | 17,68 | 17,98 | 6,01% | 300,00 |
| 23.08.2024 | 16,75 | 16,96 | 16,75 | 16,96 | -2,53% | 150,00 |
| 22.08.2024 | 17,33 | 17,40 | 17,33 | 17,40 | 0,67% | - |
| 21.08.2024 | 17,07 | 17,29 | 17,07 | 17,29 | -1,12% | - |
| 20.08.2024 | 17,41 | 17,48 | 17,40 | 17,48 | 1,84% | - |
| 19.08.2024 | 17,06 | 17,17 | 17,04 | 17,17 | -1,44% | 60,00 |
| 16.08.2024 | 17,24 | 17,42 | 17,22 | 17,42 | 1,25% | - |
| 15.08.2024 | 16,81 | 17,20 | 16,81 | 17,20 | 1,18% | - |
| 14.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 3,34% | 250,00 |
| 13.08.2024 | 16,25 | 16,45 | 16,25 | 16,45 | -1,61% | 35,00 |
| 12.08.2024 | 16,85 | 17,05 | 16,66 | 16,72 | -0,54% | - |
| 09.08.2024 | 16,81 | 16,81 | 16,81 | 16,81 | -0,91% | - |
| 08.08.2024 | 16,97 | 16,97 | 16,97 | 16,97 | -1,54% | - |
| 07.08.2024 | 16,79 | 17,23 | 16,79 | 17,23 | 1,35% | - |
| 06.08.2024 | 17,09 | 17,09 | 16,92 | 17,00 | -2,66% | - |
| 05.08.2024 | 17,47 | 17,47 | 17,47 | 17,47 | -4,28% | - |
| 02.08.2024 | 18,25 | 18,25 | 18,25 | 18,25 | -4,83% | - |
| 01.08.2024 | 19,17 | 19,17 | 19,17 | 19,17 | -1,52% | - |
| 31.07.2024 | 20,01 | 20,01 | 19,47 | 19,47 | -4,16% | - |
| 30.07.2024 | 19,66 | 20,31 | 19,66 | 20,31 | 5,48% | - |
| 29.07.2024 | 19,26 | 19,26 | 19,26 | 19,26 | 0,39% | - |
| 26.07.2024 | 19,18 | 19,18 | 19,18 | 19,18 | -0,42% | - |
| 25.07.2024 | 18,48 | 19,26 | 18,48 | 19,26 | -0,44% | - |
| 24.07.2024 | 18,98 | 19,35 | 18,98 | 19,35 | 0,16% | - |
| 23.07.2024 | 18,93 | 19,32 | 18,93 | 19,32 | 4,01% | - |
| 22.07.2024 | 18,41 | 18,57 | 18,41 | 18,57 | 0,84% | - |
| 19.07.2024 | 18,42 | 18,42 | 18,42 | 18,42 | -6,69% | - |
| 18.07.2024 | 19,74 | 19,74 | 19,74 | 19,74 | 4,69% | - |
| 17.07.2024 | 18,85 | 18,85 | 18,85 | 18,85 | -1,49% | - |
| 16.07.2024 | 18,76 | 19,18 | 18,76 | 19,14 | 0,50% | - |
| 15.07.2024 | 19,45 | 19,45 | 19,04 | 19,04 | -2,43% | - |
| 12.07.2024 | 19,16 | 19,54 | 19,16 | 19,52 | 1,35% | - |
| 11.07.2024 | 18,74 | 19,26 | 18,74 | 19,26 | 2,37% | - |
| 10.07.2024 | 19,24 | 19,24 | 18,81 | 18,81 | -3,19% | - |
| 09.07.2024 | 19,67 | 19,67 | 19,43 | 19,43 | -2,04% | - |
| 08.07.2024 | 20,00 | 20,00 | 19,84 | 19,84 | -4,09% | - |
| 05.07.2024 | 20,46 | 20,68 | 20,46 | 20,68 | 0,49% | 241,00 |
| 04.07.2024 | 20,41 | 20,58 | 20,41 | 20,58 | 0,83% | 40,00 |
| 03.07.2024 | 20,41 | 20,41 | 20,41 | 20,41 | -2,67% | - |
| 02.07.2024 | 20,97 | 20,97 | 20,97 | 20,97 | -1,04% | - |
| 01.07.2024 | 21,12 | 21,33 | 21,12 | 21,19 | 0,62% | - |
| 28.06.2024 | 21,06 | 21,06 | 21,06 | 21,06 | 0,00% | - |
| 27.06.2024 | 20,73 | 21,06 | 20,73 | 21,06 | 4,00% | - |
| 26.06.2024 | 20,25 | 20,25 | 20,25 | 20,25 | 1,28% | - |
| 25.06.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 24.06.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,58% | - |
| 21.06.2024 | 19,32 | 19,91 | 19,32 | 19,91 | 2,13% | - |
| 20.06.2024 | 19,19 | 19,57 | 19,19 | 19,50 | 1,77% | - |
| 19.06.2024 | 19,45 | 19,45 | 19,16 | 19,16 | -3,16% | - |
| 18.06.2024 | 19,78 | 19,78 | 19,78 | 19,78 | -0,95% | - |
| 17.06.2024 | 19,97 | 19,97 | 19,97 | 19,97 | 3,12% | - |
| 14.06.2024 | 19,37 | 19,37 | 19,37 | 19,37 | 0,05% | - |
| 13.06.2024 | 19,06 | 19,36 | 19,06 | 19,36 | -0,28% | - |
| 12.06.2024 | 18,70 | 19,41 | 18,70 | 19,41 | 3,58% | - |
| 11.06.2024 | 18,45 | 18,74 | 18,45 | 18,74 | 0,94% | - |
| 10.06.2024 | 18,14 | 18,57 | 18,14 | 18,57 | 3,00% | - |
| 07.06.2024 | 18,03 | 18,03 | 18,03 | 18,03 | -0,08% | - |
| 06.06.2024 | 17,66 | 18,04 | 17,66 | 18,04 | 2,15% | - |
| 05.06.2024 | 17,66 | 17,66 | 17,66 | 17,66 | 3,03% | - |
| 04.06.2024 | 17,14 | 17,14 | 17,14 | 17,14 | -1,21% | - |
| 03.06.2024 | 17,35 | 17,35 | 17,35 | 17,35 | -4,28% | - |
| 31.05.2024 | 17,70 | 18,13 | 17,70 | 18,13 | 4,02% | - |
| 30.05.2024 | 17,43 | 17,43 | 17,43 | 17,43 | -2,22% | - |
| 29.05.2024 | 17,90 | 17,90 | 17,82 | 17,82 | -1,52% | - |
| 28.05.2024 | 18,04 | 18,48 | 18,04 | 18,10 | 0,25% | 200,00 |
| 27.05.2024 | 18,05 | 18,05 | 18,05 | 18,05 | 0,56% | - |
| 24.05.2024 | 17,95 | 17,95 | 17,95 | 17,95 | -0,11% | - |
| 23.05.2024 | 18,26 | 18,26 | 17,92 | 17,97 | -2,58% | - |
| 22.05.2024 | 18,45 | 18,45 | 18,45 | 18,45 | -3,10% | - |
| 21.05.2024 | 19,04 | 19,04 | 19,04 | 19,04 | -3,52% | - |
| 20.05.2024 | 19,73 | 19,73 | 19,73 | 19,73 | 4,09% | - |
| 17.05.2024 | 18,93 | 18,96 | 18,92 | 18,96 | -1,94% | - |
| 16.05.2024 | 19,22 | 19,33 | 19,21 | 19,33 | 1,15% | - |
| 15.05.2024 | 18,74 | 19,11 | 18,73 | 19,11 | -0,05% | - |
| 14.05.2024 | 18,85 | 19,12 | 18,84 | 19,12 | 4,60% | - |
| 13.05.2024 | 18,15 | 18,28 | 18,13 | 18,28 | 0,99% | - |
| 10.05.2024 | 18,07 | 18,10 | 18,07 | 18,10 | 0,78% | - |
| 09.05.2024 | 17,82 | 17,96 | 17,82 | 17,96 | -1,35% | - |
| 08.05.2024 | 18,36 | 18,38 | 18,21 | 18,21 | -4,39% | - |
| 07.05.2024 | 18,94 | 19,04 | 18,93 | 19,04 | 1,25% | - |
| 06.05.2024 | 18,61 | 18,81 | 18,61 | 18,81 | -0,48% | - |
| 03.05.2024 | 18,79 | 18,90 | 18,78 | 18,90 | 1,50% | - |
| 02.05.2024 | 18,45 | 18,62 | 18,45 | 18,62 | -1,22% | - |
| 30.04.2024 | 18,95 | 18,95 | 18,85 | 18,85 | -2,33% | - |
| 29.04.2024 | 19,10 | 19,30 | 19,10 | 19,30 | 3,49% | - |
| 26.04.2024 | 18,58 | 18,65 | 18,57 | 18,65 | -1,40% | - |
| 25.04.2024 | 18,50 | 18,91 | 18,48 | 18,91 | -2,63% | - |
| 24.04.2024 | 19,31 | 19,42 | 19,30 | 19,42 | 3,24% | - |
| 23.04.2024 | 18,74 | 18,81 | 18,69 | 18,81 | -1,98% | - |
| 22.04.2024 | 19,03 | 19,19 | 19,00 | 19,19 | -0,49% | - |
| 19.04.2024 | 19,11 | 19,29 | 19,11 | 19,29 | -2,06% | - |