19,290€
-1,43%
Echtzeit-Aktienkurs PagerDuty Inc.
Bid:
Ask:
Aktienkurse zur PagerDuty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 19,57 | 19,72 | 19,22 | 19,30 | -1,41% | - |
| 18.04.2024 | 19,73 | 20,28 | 19,55 | 19,57 | -1,61% | - |
| 17.04.2024 | 19,51 | 20,24 | 19,40 | 19,89 | 1,90% | - |
| 16.04.2024 | 19,96 | 19,96 | 19,21 | 19,52 | -0,76% | 8,00 |
| 15.04.2024 | 20,66 | 20,97 | 19,58 | 19,67 | -5,66% | - |
| 12.04.2024 | 21,28 | 21,44 | 20,72 | 20,85 | -2,16% | - |
| 11.04.2024 | 20,79 | 21,37 | 20,70 | 21,31 | 2,26% | - |
| 10.04.2024 | 21,34 | 21,39 | 20,50 | 20,84 | -2,34% | - |
| 09.04.2024 | 20,67 | 21,56 | 20,67 | 21,34 | 2,65% | - |
| 08.04.2024 | 20,74 | 21,15 | 20,60 | 20,79 | 0,24% | - |
| 05.04.2024 | 20,42 | 20,76 | 19,90 | 20,74 | 1,67% | - |
| 04.04.2024 | 20,65 | 21,24 | 20,12 | 20,40 | -1,54% | - |
| 03.04.2024 | 20,25 | 20,72 | 19,79 | 20,72 | 3,29% | - |
| 02.04.2024 | 20,94 | 21,09 | 20,06 | 20,06 | -4,70% | - |
| 28.03.2024 | 20,30 | 21,13 | 20,20 | 21,05 | 3,95% | - |
| 27.03.2024 | 20,16 | 20,70 | 20,13 | 20,25 | -0,49% | - |
| 26.03.2024 | 20,55 | 20,85 | 20,13 | 20,35 | -0,97% | - |
| 25.03.2024 | 20,60 | 20,83 | 20,53 | 20,55 | -0,96% | - |
| 22.03.2024 | 20,93 | 21,23 | 20,68 | 20,75 | -0,95% | - |
| 21.03.2024 | 20,75 | 21,93 | 20,73 | 20,95 | 1,70% | - |
| 20.03.2024 | 20,40 | 20,83 | 20,23 | 20,60 | 1,23% | - |
| 19.03.2024 | 20,40 | 20,68 | 20,13 | 20,35 | 0,00% | - |
| 18.03.2024 | 19,52 | 20,83 | 19,39 | 20,35 | 3,01% | 750,00 |
| 15.03.2024 | 18,99 | 20,08 | 18,19 | 19,76 | 3,70% | - |
| 14.03.2024 | 21,40 | 21,83 | 17,80 | 19,05 | -10,77% | 750,00 |
| 13.03.2024 | 21,48 | 21,78 | 21,23 | 21,35 | -0,70% | - |
| 12.03.2024 | 21,93 | 22,03 | 21,48 | 21,50 | -1,49% | - |
| 11.03.2024 | 22,68 | 22,68 | 21,73 | 21,83 | -3,11% | - |
| 08.03.2024 | 22,23 | 22,93 | 22,15 | 22,53 | 1,46% | - |
| 07.03.2024 | 21,50 | 22,33 | 21,43 | 22,20 | 3,50% | - |
| 06.03.2024 | 21,30 | 21,88 | 21,08 | 21,45 | 1,18% | - |
| 05.03.2024 | 22,68 | 22,68 | 21,18 | 21,20 | -6,50% | - |
| 04.03.2024 | 22,73 | 22,80 | 22,20 | 22,68 | -0,33% | - |
| 01.03.2024 | 22,38 | 22,75 | 22,08 | 22,75 | 1,45% | - |
| 29.02.2024 | 21,85 | 22,53 | 21,75 | 22,43 | 2,75% | - |
| 28.02.2024 | 22,08 | 22,20 | 21,55 | 21,83 | -1,47% | - |
| 27.02.2024 | 21,88 | 22,33 | 21,75 | 22,15 | 1,26% | - |
| 26.02.2024 | 21,48 | 22,05 | 21,15 | 21,88 | 1,63% | - |
| 23.02.2024 | 21,40 | 21,73 | 21,23 | 21,53 | 0,82% | - |
| 22.02.2024 | 20,80 | 21,48 | 20,68 | 21,35 | 2,40% | - |
| 21.02.2024 | 21,93 | 21,93 | 20,73 | 20,85 | -4,69% | - |
| 20.02.2024 | 21,70 | 21,98 | 21,50 | 21,88 | 0,81% | - |
| 19.02.2024 | 22,15 | 22,15 | 21,70 | 21,70 | -2,14% | - |
| 16.02.2024 | 22,73 | 22,75 | 21,93 | 22,18 | -2,42% | - |
| 15.02.2024 | 22,90 | 23,15 | 22,58 | 22,73 | -0,44% | - |
| 14.02.2024 | 22,23 | 22,90 | 22,18 | 22,83 | 2,70% | - |
| 13.02.2024 | 23,10 | 23,13 | 21,68 | 22,23 | -3,89% | 30,00 |
| 12.02.2024 | 23,50 | 23,68 | 23,08 | 23,13 | -1,07% | 110,00 |
| 09.02.2024 | 22,48 | 23,43 | 22,45 | 23,38 | 4,24% | 70,00 |
| 08.02.2024 | 22,10 | 22,70 | 21,98 | 22,43 | 1,47% | - |
| 07.02.2024 | 22,18 | 22,38 | 21,88 | 22,10 | -0,45% | 30,00 |
| 06.02.2024 | 21,88 | 22,30 | 21,83 | 22,20 | 1,49% | - |
| 05.02.2024 | 21,88 | 22,18 | 21,58 | 21,88 | -0,68% | - |
| 02.02.2024 | 22,23 | 22,38 | 21,58 | 22,03 | -0,68% | - |
| 01.02.2024 | 21,88 | 22,35 | 21,68 | 22,18 | 1,14% | - |
| 31.01.2024 | 22,18 | 22,55 | 21,70 | 21,93 | -1,13% | 100,00 |
| 30.01.2024 | 22,85 | 22,85 | 22,13 | 22,18 | -2,31% | - |
| 29.01.2024 | 21,93 | 22,78 | 21,85 | 22,70 | 3,77% | - |
| 26.01.2024 | 22,03 | 22,48 | 21,88 | 21,88 | -0,79% | - |
| 25.01.2024 | 22,15 | 22,78 | 22,05 | 22,05 | -1,23% | - |
| 24.01.2024 | 23,60 | 23,68 | 22,30 | 22,33 | -5,30% | - |
| 23.01.2024 | 23,75 | 24,18 | 23,55 | 23,58 | -0,84% | - |
| 22.01.2024 | 23,73 | 24,43 | 23,58 | 23,78 | 0,32% | - |
| 19.01.2024 | 24,10 | 24,28 | 23,48 | 23,70 | -1,25% | - |
| 18.01.2024 | 23,70 | 24,48 | 23,58 | 24,00 | 0,73% | - |
| 17.01.2024 | 24,00 | 24,13 | 23,15 | 23,83 | -0,63% | - |
| 16.01.2024 | 23,95 | 24,18 | 23,53 | 23,98 | 0,10% | 31,00 |
| 15.01.2024 | 23,95 | 23,98 | 23,88 | 23,95 | 0,00% | - |
| 12.01.2024 | 23,18 | 24,33 | 22,75 | 23,95 | 2,46% | 600,00 |
| 11.01.2024 | 24,08 | 24,55 | 23,23 | 23,38 | -3,51% | - |
| 10.01.2024 | 20,75 | 24,23 | 20,63 | 24,23 | 16,75% | 250,00 |
| 09.01.2024 | 21,10 | 21,43 | 20,75 | 20,75 | -1,66% | - |
| 08.01.2024 | 19,58 | 21,23 | 19,35 | 21,10 | 7,98% | - |
| 05.01.2024 | 19,64 | 19,81 | 19,41 | 19,54 | -0,31% | 10,00 |
| 04.01.2024 | 19,30 | 19,80 | 19,03 | 19,60 | 0,93% | - |
| 03.01.2024 | 20,55 | 20,55 | 19,40 | 19,42 | -5,34% | - |
| 02.01.2024 | 21,38 | 21,38 | 19,98 | 20,52 | -4,02% | - |
| 29.12.2023 | 21,38 | 21,40 | 21,33 | 21,38 | 0,23% | - |
| 28.12.2023 | 21,20 | 21,43 | 21,03 | 21,33 | 0,24% | - |
| 27.12.2023 | 21,73 | 22,00 | 21,03 | 21,28 | -2,07% | 15,00 |
| 22.12.2023 | 21,68 | 21,98 | 21,48 | 21,73 | 0,23% | 60,00 |
| 21.12.2023 | 21,40 | 22,05 | 21,40 | 21,68 | 0,58% | 50,00 |
| 20.12.2023 | 22,08 | 22,28 | 21,50 | 21,55 | -2,49% | 250,00 |
| 19.12.2023 | 21,73 | 22,18 | 21,65 | 22,10 | 1,73% | 50,00 |
| 18.12.2023 | 21,45 | 21,93 | 21,13 | 21,73 | 1,28% | - |
| 15.12.2023 | 21,15 | 21,60 | 20,98 | 21,45 | 1,42% | - |
| 14.12.2023 | 20,75 | 22,23 | 20,60 | 21,15 | 2,67% | - |
| 13.12.2023 | 19,97 | 20,65 | 19,78 | 20,60 | 2,18% | - |
| 12.12.2023 | 20,80 | 21,00 | 20,13 | 20,16 | -2,84% | - |
| 11.12.2023 | 20,55 | 20,88 | 20,23 | 20,75 | 1,47% | - |
| 08.12.2023 | 20,30 | 20,58 | 20,00 | 20,45 | 0,74% | - |
| 07.12.2023 | 20,35 | 20,75 | 19,79 | 20,30 | -0,25% | - |
| 06.12.2023 | 20,12 | 20,88 | 20,12 | 20,35 | 0,99% | - |
| 05.12.2023 | 20,50 | 20,60 | 19,94 | 20,15 | -1,71% | - |
| 04.12.2023 | 20,05 | 20,88 | 19,66 | 20,50 | 2,76% | - |
| 01.12.2023 | 21,30 | 21,68 | 19,13 | 19,95 | -6,99% | - |
| 30.11.2023 | 20,25 | 22,28 | 19,65 | 21,45 | 7,17% | - |
| 29.11.2023 | 19,62 | 20,53 | 19,62 | 20,02 | 1,60% | - |
| 28.11.2023 | 19,58 | 19,91 | 19,44 | 19,70 | 0,10% | - |
| 27.11.2023 | 19,91 | 19,95 | 19,56 | 19,68 | -1,11% | - |