18,969$
5,68%
Echtzeit-Aktienkurs PagerDuty Inc.
Bid:
Ask:
Aktienkurse zur PagerDuty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2024 | 22,16 | 22,28 | 20,79 | 20,96 | -5,24% | 1.322.824,00 |
| 12.04.2024 | 22,62 | 22,65 | 22,04 | 22,12 | -3,07% | 745.523,00 |
| 11.04.2024 | 22,62 | 22,93 | 22,19 | 22,82 | 2,19% | 733.211,00 |
| 10.04.2024 | 22,23 | 22,57 | 22,02 | 22,33 | -3,63% | 967.872,00 |
| 09.04.2024 | 22,62 | 23,40 | 22,42 | 23,17 | 2,75% | 1.093.869,00 |
| 08.04.2024 | 22,57 | 22,96 | 22,46 | 22,55 | 0,36% | 1.072.841,00 |
| 05.04.2024 | 21,69 | 22,49 | 21,48 | 22,47 | 1,67% | 1.043.046,00 |
| 04.04.2024 | 22,58 | 23,07 | 21,80 | 22,10 | -1,30% | 1.319.124,00 |
| 03.04.2024 | 21,55 | 22,42 | 21,34 | 22,39 | 3,56% | 1.077.141,00 |
| 02.04.2024 | 21,94 | 22,02 | 21,59 | 21,62 | -3,83% | 1.577.518,00 |
| 01.04.2024 | 22,42 | 22,65 | 21,93 | 22,48 | -0,88% | 1.087.720,00 |
| 28.03.2024 | 22,05 | 22,83 | 22,01 | 22,68 | 3,18% | 1.350.537,00 |
| 27.03.2024 | 22,25 | 22,35 | 21,80 | 21,98 | -0,32% | 1.047.962,00 |
| 26.03.2024 | 22,53 | 22,64 | 21,83 | 22,05 | -1,12% | 891.088,00 |
| 25.03.2024 | 22,30 | 22,56 | 22,24 | 22,30 | -0,36% | 403.856,00 |
| 22.03.2024 | 22,74 | 22,99 | 22,35 | 22,38 | -1,54% | 973.523,00 |
| 21.03.2024 | 22,70 | 23,85 | 22,67 | 22,73 | 1,16% | 1.949.992,00 |
| 20.03.2024 | 22,08 | 22,74 | 21,94 | 22,47 | 1,49% | 1.056.437,00 |
| 19.03.2024 | 22,21 | 22,42 | 21,83 | 22,14 | -0,09% | 1.306.339,00 |
| 18.03.2024 | 22,28 | 22,72 | 21,36 | 22,16 | 4,28% | 1.885.281,00 |
| 15.03.2024 | 20,41 | 21,88 | 20,35 | 21,25 | -7,33% | 5.537.632,00 |
| 14.03.2024 | 23,38 | 23,39 | 22,68 | 22,93 | -1,97% | 2.317.059,00 |
| 13.03.2024 | 23,24 | 23,84 | 23,15 | 23,39 | -0,34% | 935.254,00 |
| 12.03.2024 | 23,99 | 24,05 | 23,47 | 23,47 | -1,59% | 725.058,00 |
| 11.03.2024 | 24,51 | 24,76 | 23,75 | 23,85 | -3,28% | 799.638,00 |
| 08.03.2024 | 24,59 | 25,10 | 24,36 | 24,66 | 1,31% | 655.425,00 |
| 07.03.2024 | 23,58 | 24,42 | 23,50 | 24,34 | 3,88% | 683.911,00 |
| 06.03.2024 | 23,22 | 23,84 | 23,18 | 23,43 | 1,91% | 887.883,00 |
| 05.03.2024 | 24,15 | 24,15 | 22,96 | 22,99 | -6,58% | 1.263.992,00 |
| 04.03.2024 | 24,66 | 24,73 | 24,15 | 24,61 | -0,16% | 943.561,00 |
| 01.03.2024 | 24,11 | 24,67 | 23,86 | 24,65 | 2,03% | 672.779,00 |
| 29.02.2024 | 23,97 | 24,36 | 23,79 | 24,16 | 2,03% | 1.061.066,00 |
| 28.02.2024 | 23,68 | 23,77 | 23,33 | 23,68 | -1,13% | 557.770,00 |
| 27.02.2024 | 23,90 | 24,19 | 23,68 | 23,95 | 0,97% | 1.472.408,00 |
| 26.02.2024 | 23,15 | 23,91 | 22,94 | 23,72 | 1,98% | 803.454,00 |
| 23.02.2024 | 23,35 | 23,54 | 22,99 | 23,26 | 0,48% | 525.777,00 |
| 22.02.2024 | 22,92 | 23,24 | 22,36 | 23,15 | 2,80% | 1.349.706,00 |
| 21.02.2024 | 23,10 | 23,42 | 22,41 | 22,52 | -4,90% | 1.057.279,00 |
| 20.02.2024 | 23,52 | 23,75 | 23,31 | 23,68 | -0,75% | 697.245,00 |
| 16.02.2024 | 24,19 | 24,25 | 23,60 | 23,86 | -2,57% | 1.562.311,00 |
| 15.02.2024 | 24,90 | 24,99 | 24,29 | 24,49 | -0,20% | 852.107,00 |
| 14.02.2024 | 24,00 | 24,57 | 23,88 | 24,54 | 3,07% | 933.590,00 |
| 13.02.2024 | 23,72 | 24,21 | 23,21 | 23,81 | -4,30% | 1.368.120,00 |
| 12.02.2024 | 25,23 | 25,47 | 24,86 | 24,88 | -1,11% | 961.330,00 |
| 09.02.2024 | 24,50 | 25,27 | 24,41 | 25,16 | 3,92% | 1.207.395,00 |
| 08.02.2024 | 23,80 | 24,43 | 23,62 | 24,21 | 1,68% | 642.874,00 |
| 07.02.2024 | 23,99 | 24,13 | 23,55 | 23,81 | -0,21% | 757.213,00 |
| 06.02.2024 | 23,49 | 23,96 | 23,47 | 23,86 | 1,62% | 549.318,00 |
| 05.02.2024 | 23,63 | 23,91 | 23,14 | 23,48 | -1,22% | 943.570,00 |
| 02.02.2024 | 23,75 | 24,00 | 23,29 | 23,77 | -1,57% | 976.581,00 |
| 01.02.2024 | 23,77 | 24,21 | 23,44 | 24,15 | 1,98% | 809.793,00 |
| 31.01.2024 | 23,83 | 24,48 | 23,56 | 23,68 | -1,37% | 1.298.831,00 |
| 30.01.2024 | 24,53 | 24,63 | 23,98 | 24,01 | -2,64% | 536.552,00 |
| 29.01.2024 | 23,84 | 24,68 | 23,71 | 24,66 | 3,66% | 1.064.939,00 |
| 26.01.2024 | 24,02 | 24,45 | 23,73 | 23,79 | -0,59% | 1.243.480,00 |
| 25.01.2024 | 24,52 | 24,75 | 23,90 | 23,93 | -1,40% | 1.204.064,00 |
| 24.01.2024 | 25,14 | 25,23 | 24,25 | 24,27 | -5,27% | 1.539.139,00 |
| 23.01.2024 | 26,09 | 26,24 | 25,57 | 25,62 | -1,12% | 1.074.650,00 |
| 22.01.2024 | 26,09 | 26,60 | 25,68 | 25,91 | 0,19% | 1.497.900,00 |
| 19.01.2024 | 26,27 | 26,27 | 25,56 | 25,86 | -0,73% | 996.656,00 |
| 18.01.2024 | 26,39 | 26,52 | 25,60 | 26,05 | 0,58% | 1.220.138,00 |
| 17.01.2024 | 25,83 | 25,96 | 25,15 | 25,90 | -0,77% | 1.848.868,00 |
| 16.01.2024 | 25,85 | 26,15 | 25,57 | 26,10 | -0,50% | 2.309.665,00 |
| 12.01.2024 | 25,84 | 26,70 | 25,84 | 26,23 | 2,34% | 2.543.682,00 |
| 11.01.2024 | 26,50 | 26,58 | 25,47 | 25,63 | -3,28% | 2.447.137,00 |
| 10.01.2024 | 22,67 | 26,55 | 22,62 | 26,50 | 16,84% | 9.337.395,00 |
| 09.01.2024 | 22,84 | 23,40 | 22,65 | 22,68 | -1,90% | 1.101.816,00 |