18,830€
-2,96%
Echtzeit-Aktienkurs PagerDuty Inc.
Bid:
Ask:
Aktienkurse zur PagerDuty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 18,87 | 19,22 | 18,65 | 18,79 | -3,20% | - |
| 24.04.2024 | 19,70 | 19,88 | 19,27 | 19,41 | -1,41% | - |
| 23.04.2024 | 19,07 | 20,06 | 18,73 | 19,68 | 0,45% | - |
| 22.04.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | 22,00 |
| 19.04.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -0,13% | 50,00 |
| 18.04.2024 | 19,72 | 19,72 | 19,72 | 19,72 | 0,54% | 1,00 |
| 17.04.2024 | 19,34 | 19,62 | 19,34 | 19,62 | 0,10% | 90,00 |
| 16.04.2024 | 19,91 | 19,91 | 19,60 | 19,60 | -2,03% | 101,00 |
| 15.04.2024 | 20,90 | 20,90 | 20,00 | 20,00 | -3,92% | 325,00 |
| 12.04.2024 | 21,31 | 21,44 | 20,72 | 20,82 | -2,30% | - |
| 11.04.2024 | 20,79 | 21,37 | 20,70 | 21,31 | 2,30% | - |
| 10.04.2024 | 21,36 | 21,41 | 20,49 | 20,83 | -2,44% | - |
| 09.04.2024 | 20,77 | 21,56 | 20,69 | 21,35 | 1,93% | - |
| 08.04.2024 | 20,94 | 20,94 | 20,94 | 20,94 | 0,96% | 5,00 |
| 05.04.2024 | 20,43 | 20,74 | 19,90 | 20,74 | 1,67% | - |
| 04.04.2024 | 20,68 | 21,24 | 20,12 | 20,40 | -0,83% | - |
| 03.04.2024 | 19,83 | 20,57 | 19,83 | 20,57 | 2,03% | 346,00 |
| 02.04.2024 | 20,16 | 20,16 | 20,16 | 20,16 | -4,23% | 20,00 |
| 28.03.2024 | 20,25 | 21,05 | 20,25 | 21,05 | 2,68% | 1.088,00 |
| 27.03.2024 | 20,30 | 20,50 | 20,30 | 20,50 | 0,24% | 80,00 |
| 26.03.2024 | 20,15 | 20,45 | 20,15 | 20,45 | -1,45% | 123,00 |
| 25.03.2024 | 20,75 | 20,75 | 20,75 | 20,75 | 0,24% | 25,00 |
| 22.03.2024 | 20,85 | 20,85 | 20,70 | 20,70 | -3,27% | 250,00 |
| 21.03.2024 | 20,85 | 21,40 | 20,85 | 21,40 | 4,65% | 18,00 |
| 20.03.2024 | 20,40 | 20,45 | 20,40 | 20,45 | 1,24% | 56,00 |
| 19.03.2024 | 20,50 | 20,50 | 20,20 | 20,20 | 1,00% | 120,00 |
| 18.03.2024 | 19,40 | 20,45 | 19,40 | 20,00 | 3,52% | 506,00 |
| 15.03.2024 | 19,52 | 19,52 | 18,54 | 19,32 | 0,94% | 503,00 |
| 14.03.2024 | 21,30 | 21,45 | 18,74 | 19,14 | -10,35% | 775,00 |
| 13.03.2024 | 21,60 | 21,60 | 21,35 | 21,35 | -1,16% | 250,00 |
| 12.03.2024 | 21,70 | 21,70 | 21,60 | 21,60 | -3,14% | 355,00 |
| 11.03.2024 | 22,30 | 22,30 | 22,30 | 22,30 | -0,78% | 45,00 |
| 08.03.2024 | 22,25 | 22,93 | 22,15 | 22,48 | 5,76% | - |
| 07.03.2024 | 21,65 | 21,65 | 21,25 | 21,25 | -0,70% | 33,00 |
| 06.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,82% | 30,00 |
| 05.03.2024 | 22,60 | 22,65 | 21,18 | 21,23 | -6,70% | - |
| 04.03.2024 | 22,70 | 22,75 | 22,70 | 22,75 | 0,89% | 200,00 |
| 01.03.2024 | 22,55 | 22,55 | 22,55 | 22,55 | 0,22% | 1,00 |
| 29.02.2024 | 22,20 | 22,50 | 22,20 | 22,50 | 3,45% | 77,00 |
| 28.02.2024 | 21,75 | 21,75 | 21,75 | 21,75 | -1,81% | 18,00 |
| 27.02.2024 | 21,65 | 22,15 | 21,65 | 22,15 | 1,14% | 66,00 |
| 26.02.2024 | 21,25 | 21,90 | 21,25 | 21,90 | 2,10% | 115,00 |
| 23.02.2024 | 21,45 | 21,45 | 21,45 | 21,45 | 0,35% | 40,00 |
| 22.02.2024 | 20,83 | 21,48 | 20,68 | 21,38 | 2,40% | - |
| 21.02.2024 | 21,90 | 21,93 | 20,73 | 20,88 | -4,02% | - |
| 20.02.2024 | 21,75 | 21,75 | 21,75 | 21,75 | -0,68% | 5,00 |
| 19.02.2024 | 21,95 | 21,95 | 21,70 | 21,90 | -0,45% | 303,00 |
| 16.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -3,08% | 122,00 |
| 15.02.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 2,95% | 10,00 |
| 14.02.2024 | 22,05 | 22,05 | 22,05 | 22,05 | -0,68% | 7,00 |
| 13.02.2024 | 22,25 | 22,25 | 22,20 | 22,20 | -4,93% | 130,00 |
| 12.02.2024 | 23,45 | 23,45 | 23,35 | 23,35 | 0,21% | 145,00 |
| 09.02.2024 | 22,65 | 23,30 | 22,65 | 23,30 | 6,39% | 203,00 |
| 08.02.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -2,01% | 1,00 |
| 07.02.2024 | 22,35 | 22,35 | 22,35 | 22,35 | 1,36% | 5,00 |
| 06.02.2024 | 21,65 | 22,15 | 21,65 | 22,05 | -0,68% | 135,00 |
| 05.02.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,60% | 35,00 |
| 02.02.2024 | 22,00 | 22,00 | 21,85 | 21,85 | -1,13% | 133,00 |
| 01.02.2024 | 22,15 | 22,15 | 21,75 | 22,10 | -0,45% | 139,00 |
| 31.01.2024 | 21,75 | 22,20 | 21,75 | 22,20 | -0,45% | 274,00 |
| 30.01.2024 | 22,30 | 22,30 | 22,30 | 22,30 | -1,87% | 25,00 |
| 29.01.2024 | 21,90 | 22,78 | 21,85 | 22,73 | 2,36% | - |
| 26.01.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,23% | 339,00 |
| 25.01.2024 | 22,50 | 22,55 | 22,10 | 22,15 | -0,78% | 1.117,00 |
| 24.01.2024 | 23,68 | 23,68 | 22,30 | 22,33 | -5,60% | - |
| 23.01.2024 | 23,65 | 23,65 | 23,65 | 23,65 | -0,53% | 52,00 |
| 22.01.2024 | 23,75 | 24,43 | 23,58 | 23,78 | 0,32% | - |
| 19.01.2024 | 23,75 | 23,75 | 23,70 | 23,70 | 0,00% | 1.553,00 |
| 18.01.2024 | 24,00 | 24,00 | 23,70 | 23,70 | 0,85% | 135,00 |
| 17.01.2024 | 23,50 | 23,50 | 23,50 | 23,50 | -1,05% | 350,00 |
| 16.01.2024 | 23,75 | 23,75 | 23,75 | 23,75 | -1,66% | 600,00 |
| 15.01.2024 | 24,15 | 24,15 | 24,15 | 24,15 | 0,00% | 2,00 |
| 12.01.2024 | 23,20 | 24,15 | 22,95 | 24,15 | 3,21% | 7.849,00 |
| 11.01.2024 | 24,45 | 24,45 | 23,30 | 23,40 | -3,31% | 6.122,00 |
| 10.01.2024 | 20,73 | 24,20 | 20,63 | 24,20 | 14,96% | - |
| 09.01.2024 | 21,00 | 21,05 | 20,65 | 21,05 | 5,25% | 795,00 |
| 08.01.2024 | 19,66 | 20,00 | 19,66 | 20,00 | 0,91% | 305,00 |
| 05.01.2024 | 19,48 | 19,82 | 19,48 | 19,82 | 0,51% | 44,00 |
| 04.01.2024 | 19,72 | 19,72 | 19,72 | 19,72 | 0,61% | 283,00 |
| 03.01.2024 | 19,50 | 19,60 | 19,50 | 19,60 | -2,00% | 40,00 |
| 02.01.2024 | 20,45 | 20,45 | 20,00 | 20,00 | -5,66% | 260,00 |
| 29.12.2023 | 21,20 | 21,20 | 21,20 | 21,20 | -0,59% | 15,00 |
| 28.12.2023 | 21,23 | 21,43 | 21,03 | 21,33 | 0,35% | - |
| 27.12.2023 | 21,45 | 21,45 | 21,05 | 21,25 | -2,75% | 102,00 |
| 22.12.2023 | 21,85 | 21,85 | 21,85 | 21,85 | 1,63% | 2,00 |
| 21.12.2023 | 21,50 | 21,50 | 21,50 | 21,50 | -2,71% | 339,00 |
| 20.12.2023 | 22,10 | 22,10 | 22,10 | 22,10 | -0,11% | 66,00 |
| 19.12.2023 | 21,73 | 22,18 | 21,65 | 22,13 | 3,15% | - |
| 18.12.2023 | 21,45 | 21,45 | 21,45 | 21,45 | -0,23% | 50,00 |
| 15.12.2023 | 21,50 | 21,50 | 21,50 | 21,50 | 1,90% | 50,00 |
| 14.12.2023 | 20,50 | 21,55 | 20,50 | 21,10 | 2,30% | 966,00 |
| 13.12.2023 | 19,97 | 20,63 | 19,78 | 20,63 | 1,10% | - |
| 12.12.2023 | 20,60 | 20,60 | 20,40 | 20,40 | -0,73% | 137,00 |
| 11.12.2023 | 20,30 | 20,55 | 20,30 | 20,55 | 0,74% | 152,00 |
| 08.12.2023 | 20,50 | 20,50 | 20,10 | 20,40 | 1,75% | 130,00 |
| 07.12.2023 | 20,50 | 20,80 | 20,05 | 20,05 | -1,72% | 403,00 |
| 06.12.2023 | 20,35 | 20,40 | 20,35 | 20,40 | 0,99% | 100,00 |
| 05.12.2023 | 20,35 | 20,35 | 20,20 | 20,20 | -1,22% | 380,00 |
| 04.12.2023 | 20,00 | 20,65 | 20,00 | 20,45 | 5,30% | 384,00 |
| 01.12.2023 | 20,20 | 20,20 | 19,30 | 19,42 | -3,14% | 122,00 |