55,500€
Echtzeit-Aktienkurs Pegasystems
Bid:
Ask:
Aktienkurse zur Pegasystems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 56,75 | 58,25 | 55,50 | 55,75 | -1,33% | - |
| 29.04.2024 | 58,00 | 58,75 | 56,25 | 56,50 | -2,16% | - |
| 26.04.2024 | 56,75 | 59,00 | 56,25 | 57,75 | 5,00% | - |
| 25.04.2024 | 53,00 | 55,25 | 51,25 | 55,00 | 0,00% | 270,00 |
| 24.04.2024 | 55,50 | 56,75 | 54,75 | 55,00 | -0,90% | 200,00 |
| 23.04.2024 | 54,50 | 56,00 | 54,25 | 55,50 | 1,83% | - |
| 22.04.2024 | 54,25 | 55,00 | 53,50 | 54,50 | 0,93% | - |
| 19.04.2024 | 54,25 | 55,25 | 53,75 | 54,00 | -1,82% | - |
| 18.04.2024 | 55,00 | 55,75 | 54,50 | 55,00 | -0,45% | - |
| 17.04.2024 | 55,00 | 56,00 | 55,00 | 55,25 | 0,00% | - |
| 16.04.2024 | 55,25 | 56,50 | 54,25 | 55,25 | 0,45% | 1.170,00 |
| 15.04.2024 | 56,50 | 57,50 | 55,00 | 55,00 | -3,08% | - |
| 12.04.2024 | 58,00 | 59,00 | 56,50 | 56,75 | -2,16% | - |
| 11.04.2024 | 57,75 | 58,25 | 57,25 | 58,00 | 0,43% | - |
| 10.04.2024 | 58,25 | 58,25 | 57,00 | 57,75 | -0,86% | - |
| 09.04.2024 | 57,25 | 58,75 | 56,75 | 58,25 | 2,19% | - |
| 08.04.2024 | 57,25 | 58,00 | 56,00 | 57,00 | -0,44% | - |
| 05.04.2024 | 56,00 | 57,50 | 56,00 | 57,25 | 2,23% | - |
| 04.04.2024 | 57,00 | 58,25 | 56,00 | 56,00 | -2,61% | - |
| 03.04.2024 | 57,00 | 58,75 | 57,00 | 57,50 | 0,00% | 100,00 |
| 02.04.2024 | 58,00 | 59,50 | 56,75 | 57,50 | -2,54% | - |
| 28.03.2024 | 60,00 | 61,00 | 55,10 | 59,00 | -2,07% | - |
| 27.03.2024 | 60,50 | 61,25 | 59,50 | 60,25 | 0,84% | 39,00 |
| 26.03.2024 | 60,50 | 61,00 | 58,00 | 59,75 | 9,13% | - |
| 25.03.2024 | 60,75 | 61,50 | 54,75 | 54,75 | -9,13% | 15,00 |
| 22.03.2024 | 61,00 | 61,25 | 55,60 | 60,25 | 0,42% | 220,00 |
| 21.03.2024 | 59,00 | 60,75 | 57,75 | 60,00 | 1,27% | - |
| 20.03.2024 | 59,75 | 60,00 | 54,55 | 59,25 | 2,16% | - |
| 19.03.2024 | 58,25 | 60,00 | 57,00 | 58,00 | 4,22% | 510,00 |
| 18.03.2024 | 57,25 | 59,75 | 54,55 | 55,65 | 2,39% | 603,00 |
| 15.03.2024 | 57,25 | 58,50 | 54,35 | 54,35 | -5,48% | - |
| 14.03.2024 | 57,25 | 59,00 | 54,35 | 57,50 | 0,44% | - |
| 13.03.2024 | 58,50 | 59,75 | 53,25 | 57,25 | -0,87% | - |
| 12.03.2024 | 59,00 | 59,75 | 57,75 | 57,75 | -2,53% | - |
| 11.03.2024 | 58,75 | 60,00 | 55,25 | 59,25 | 0,42% | - |
| 08.03.2024 | 58,50 | 60,00 | 58,25 | 59,00 | 0,85% | 500,00 |
| 07.03.2024 | 57,50 | 59,25 | 57,50 | 58,50 | 0,86% | - |
| 06.03.2024 | 57,00 | 60,00 | 57,00 | 58,00 | 1,75% | - |
| 05.03.2024 | 60,00 | 60,25 | 57,00 | 57,00 | -5,39% | - |
| 04.03.2024 | 61,25 | 62,25 | 59,75 | 60,25 | -2,03% | - |
| 01.03.2024 | 60,00 | 62,25 | 59,50 | 61,50 | 2,07% | - |
| 29.02.2024 | 59,00 | 60,25 | 58,75 | 60,25 | 1,26% | - |
| 28.02.2024 | 60,75 | 61,25 | 59,00 | 59,50 | -1,65% | - |
| 27.02.2024 | 60,50 | 62,00 | 60,50 | 60,50 | -0,41% | - |
| 26.02.2024 | 58,50 | 61,00 | 58,50 | 60,75 | 2,97% | - |
| 23.02.2024 | 59,50 | 61,25 | 58,50 | 59,00 | -1,26% | - |
| 22.02.2024 | 59,25 | 60,00 | 58,50 | 59,75 | 3,02% | - |
| 21.02.2024 | 59,50 | 59,75 | 57,75 | 58,00 | -3,33% | - |
| 20.02.2024 | 60,75 | 61,00 | 58,00 | 60,00 | -1,64% | - |
| 19.02.2024 | 60,25 | 61,50 | 60,00 | 61,00 | 1,24% | - |
| 16.02.2024 | 64,25 | 64,75 | 58,50 | 60,25 | -5,12% | - |
| 15.02.2024 | 54,25 | 64,25 | 53,25 | 63,50 | 34,25% | - |
| 14.02.2024 | 45,20 | 47,30 | 45,20 | 47,30 | 4,88% | - |
| 13.02.2024 | 46,60 | 46,60 | 44,70 | 45,10 | -3,01% | - |
| 12.02.2024 | 46,30 | 47,70 | 46,20 | 46,50 | 0,43% | - |
| 09.02.2024 | 46,20 | 47,30 | 46,10 | 46,30 | 0,00% | - |
| 08.02.2024 | 45,70 | 46,30 | 45,30 | 46,30 | 1,31% | - |
| 07.02.2024 | 46,10 | 46,40 | 45,50 | 45,70 | -0,87% | - |
| 06.02.2024 | 45,70 | 46,50 | 45,70 | 46,10 | 0,88% | - |
| 05.02.2024 | 46,00 | 46,30 | 45,30 | 45,70 | -0,44% | 330,00 |
| 02.02.2024 | 46,10 | 46,30 | 45,30 | 45,90 | 0,44% | - |
| 01.02.2024 | 45,20 | 46,30 | 45,10 | 45,70 | 1,33% | - |
| 31.01.2024 | 44,70 | 46,30 | 44,30 | 45,10 | 0,45% | - |
| 30.01.2024 | 45,80 | 46,00 | 44,90 | 44,90 | -2,18% | - |
| 29.01.2024 | 44,80 | 45,90 | 44,70 | 45,90 | 2,68% | - |
| 26.01.2024 | 44,20 | 44,90 | 43,90 | 44,70 | 0,45% | - |
| 25.01.2024 | 44,10 | 44,90 | 41,60 | 44,50 | 0,91% | - |
| 24.01.2024 | 44,30 | 45,10 | 44,10 | 44,10 | 0,00% | - |
| 23.01.2024 | 43,90 | 45,10 | 43,90 | 44,10 | 0,46% | - |
| 22.01.2024 | 43,80 | 44,70 | 43,70 | 43,90 | 0,46% | - |
| 19.01.2024 | 42,90 | 44,30 | 42,50 | 43,70 | 2,34% | - |
| 18.01.2024 | 42,50 | 43,40 | 42,30 | 42,70 | 0,47% | - |
| 17.01.2024 | 42,30 | 43,20 | 41,90 | 42,50 | -0,47% | - |
| 16.01.2024 | 43,40 | 44,20 | 42,30 | 42,70 | -1,84% | - |
| 15.01.2024 | 43,50 | 43,70 | 43,50 | 43,50 | 0,00% | - |
| 12.01.2024 | 43,90 | 45,00 | 43,40 | 43,50 | 0,46% | - |
| 11.01.2024 | 42,70 | 43,70 | 42,70 | 43,30 | 1,41% | - |
| 10.01.2024 | 42,50 | 42,90 | 42,30 | 42,70 | 0,47% | - |
| 09.01.2024 | 42,20 | 42,70 | 41,50 | 42,50 | 0,95% | - |
| 08.01.2024 | 41,30 | 42,70 | 41,10 | 42,10 | 1,94% | - |
| 05.01.2024 | 41,50 | 41,80 | 40,80 | 41,30 | -0,48% | - |
| 04.01.2024 | 41,10 | 42,30 | 40,50 | 41,50 | 1,47% | - |
| 03.01.2024 | 42,70 | 44,30 | 40,90 | 40,90 | -4,66% | - |
| 02.01.2024 | 44,00 | 45,70 | 42,10 | 42,90 | -4,03% | - |
| 29.12.2023 | 44,40 | 44,80 | 44,40 | 44,70 | 0,00% | - |
| 28.12.2023 | 44,50 | 45,20 | 44,30 | 44,70 | 0,90% | - |
| 27.12.2023 | 45,20 | 45,50 | 44,30 | 44,30 | -1,77% | - |
| 22.12.2023 | 45,10 | 45,50 | 44,90 | 45,10 | 0,00% | - |
| 21.12.2023 | 45,10 | 45,70 | 44,70 | 45,10 | 0,45% | - |
| 20.12.2023 | 46,10 | 46,30 | 44,90 | 44,90 | -2,18% | - |
| 19.12.2023 | 45,50 | 46,30 | 44,30 | 45,90 | 1,55% | - |
| 18.12.2023 | 45,90 | 47,30 | 45,20 | 45,20 | -1,53% | - |
| 15.12.2023 | 46,00 | 47,50 | 45,70 | 45,90 | -0,43% | - |
| 14.12.2023 | 47,50 | 48,10 | 45,90 | 46,10 | -2,54% | - |
| 13.12.2023 | 47,30 | 47,70 | 46,90 | 47,30 | 0,42% | - |
| 12.12.2023 | 47,70 | 47,80 | 46,90 | 47,10 | -1,26% | 25,00 |
| 11.12.2023 | 48,50 | 48,95 | 47,50 | 47,70 | -2,05% | - |
| 08.12.2023 | 47,90 | 48,70 | 47,70 | 48,70 | 1,25% | - |
| 07.12.2023 | 48,10 | 48,50 | 47,80 | 48,10 | -0,41% | - |
| 06.12.2023 | 48,90 | 49,20 | 47,70 | 48,30 | 1,47% | - |