61,546$
4,17%
Echtzeit-Aktienkurs Pegasystems Inc.
Bid:
Ask:
Aktienkurse zur Pegasystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 60,59 | 62,90 | 60,40 | 61,63 | 4,31% | - |
| 25.04.2024 | 56,00 | 59,12 | 54,55 | 59,08 | 0,34% | 1.253.164,00 |
| 24.04.2024 | 59,40 | 59,95 | 58,58 | 58,88 | -0,76% | 733.904,00 |
| 23.04.2024 | 58,09 | 59,73 | 58,09 | 59,33 | 2,01% | 321.762,00 |
| 22.04.2024 | 57,61 | 58,51 | 56,87 | 58,16 | 0,95% | 339.116,00 |
| 19.04.2024 | 58,05 | 58,40 | 57,20 | 57,61 | -1,30% | 358.814,00 |
| 18.04.2024 | 59,30 | 59,40 | 58,17 | 58,37 | -0,97% | 251.384,00 |
| 17.04.2024 | 58,87 | 59,74 | 58,75 | 58,94 | 0,37% | 376.395,00 |
| 16.04.2024 | 58,50 | 59,00 | 57,70 | 58,72 | 0,43% | 311.863,00 |
| 15.04.2024 | 60,47 | 61,00 | 58,39 | 58,47 | -3,18% | 280.765,00 |
| 12.04.2024 | 61,62 | 61,89 | 60,25 | 60,39 | -3,25% | 336.963,00 |
| 11.04.2024 | 62,63 | 62,63 | 61,66 | 62,42 | 0,56% | 222.917,00 |
| 10.04.2024 | 61,72 | 62,21 | 61,25 | 62,07 | -1,83% | 219.616,00 |
| 09.04.2024 | 62,28 | 63,73 | 62,28 | 63,23 | 1,98% | 351.894,00 |
| 08.04.2024 | 61,90 | 62,15 | 61,40 | 62,00 | -0,16% | 342.413,00 |
| 05.04.2024 | 60,67 | 62,31 | 60,67 | 62,10 | 2,10% | 475.783,00 |
| 04.04.2024 | 62,94 | 63,20 | 60,67 | 60,82 | -2,16% | 409.572,00 |
| 03.04.2024 | 61,47 | 63,11 | 61,47 | 62,16 | 0,08% | 686.923,00 |
| 02.04.2024 | 62,24 | 62,37 | 61,07 | 62,11 | -0,86% | 462.496,00 |
| 01.04.2024 | 64,20 | 64,56 | 62,48 | 62,65 | -3,08% | 405.642,00 |
| 28.03.2024 | 65,05 | 65,97 | 64,19 | 64,64 | -0,71% | 673.410,00 |
| 27.03.2024 | 65,83 | 66,04 | 64,53 | 65,10 | -0,76% | 286.594,00 |
| 26.03.2024 | 65,54 | 66,47 | 65,10 | 65,60 | 0,94% | 354.309,00 |
| 25.03.2024 | 65,33 | 65,69 | 64,75 | 64,99 | -0,41% | 281.187,00 |
| 22.03.2024 | 65,83 | 65,93 | 64,08 | 65,26 | -0,85% | 385.144,00 |
| 21.03.2024 | 64,71 | 66,23 | 64,71 | 65,82 | 2,00% | 481.702,00 |
| 20.03.2024 | 64,30 | 64,91 | 63,73 | 64,53 | 0,39% | 434.361,00 |
| 19.03.2024 | 62,80 | 64,45 | 62,00 | 64,28 | 1,84% | 420.687,00 |
| 18.03.2024 | 62,47 | 63,51 | 62,12 | 63,12 | 1,74% | 554.159,00 |
| 15.03.2024 | 62,13 | 62,48 | 61,72 | 62,04 | -0,89% | 643.707,00 |
| 14.03.2024 | 63,35 | 63,40 | 62,36 | 62,60 | -0,82% | 458.520,00 |
| 13.03.2024 | 64,00 | 64,70 | 62,95 | 63,12 | -1,67% | 578.436,00 |
| 12.03.2024 | 64,72 | 65,04 | 63,58 | 64,19 | -0,83% | 317.726,00 |
| 11.03.2024 | 64,13 | 65,09 | 63,83 | 64,73 | 0,37% | 357.871,00 |
| 08.03.2024 | 64,35 | 65,47 | 63,76 | 64,49 | 0,73% | 665.113,00 |
| 07.03.2024 | 63,76 | 64,78 | 63,32 | 64,02 | 1,03% | 424.519,00 |
| 06.03.2024 | 63,15 | 64,15 | 62,61 | 63,37 | 2,05% | 303.904,00 |
| 05.03.2024 | 64,67 | 64,79 | 61,71 | 62,10 | -5,03% | 526.986,00 |
| 04.03.2024 | 66,61 | 67,37 | 65,00 | 65,39 | -1,83% | 485.535,00 |
| 01.03.2024 | 65,04 | 67,43 | 64,29 | 66,61 | 2,37% | 690.404,00 |
| 29.02.2024 | 65,44 | 65,50 | 64,45 | 65,07 | 1,07% | 831.508,00 |
| 28.02.2024 | 65,26 | 65,50 | 64,02 | 64,38 | -2,01% | 475.154,00 |
| 27.02.2024 | 66,37 | 67,19 | 65,54 | 65,70 | -0,33% | 614.794,00 |
| 26.02.2024 | 63,58 | 66,22 | 63,45 | 65,92 | 3,45% | 623.071,00 |
| 23.02.2024 | 64,76 | 65,35 | 63,17 | 63,72 | -1,56% | 562.208,00 |
| 22.02.2024 | 64,00 | 64,89 | 63,34 | 64,73 | 2,93% | 604.157,00 |
| 21.02.2024 | 64,01 | 64,26 | 62,50 | 62,89 | -2,84% | 646.062,00 |
| 20.02.2024 | 63,80 | 65,60 | 62,76 | 64,73 | -0,23% | 822.645,00 |
| 16.02.2024 | 65,95 | 66,85 | 62,77 | 64,88 | -5,70% | 1.804.358,00 |
| 15.02.2024 | 61,10 | 69,26 | 60,00 | 68,80 | 35,61% | 3.393.875,00 |
| 14.02.2024 | 48,51 | 50,84 | 48,51 | 50,74 | 4,82% | 882.073,00 |
| 13.02.2024 | 48,56 | 49,02 | 47,82 | 48,40 | -3,49% | 398.479,00 |
| 12.02.2024 | 50,82 | 51,36 | 49,79 | 50,15 | 0,42% | 430.601,00 |
| 09.02.2024 | 49,96 | 51,06 | 49,79 | 49,94 | 0,30% | 548.273,00 |
| 08.02.2024 | 49,07 | 49,81 | 48,81 | 49,79 | 0,97% | 474.146,00 |
| 07.02.2024 | 49,91 | 50,00 | 49,05 | 49,31 | -0,64% | 251.419,00 |
| 06.02.2024 | 49,09 | 49,93 | 49,07 | 49,63 | 1,18% | 492.051,00 |
| 05.02.2024 | 49,20 | 49,25 | 48,69 | 49,05 | -1,19% | 256.325,00 |
| 02.02.2024 | 49,53 | 49,93 | 48,83 | 49,64 | -0,02% | 247.681,00 |
| 01.02.2024 | 49,04 | 50,13 | 48,88 | 49,65 | 1,95% | 381.141,00 |
| 31.01.2024 | 48,56 | 50,32 | 48,32 | 48,70 | -0,18% | 345.950,00 |
| 30.01.2024 | 49,48 | 49,56 | 48,69 | 48,79 | -1,89% | 238.630,00 |
| 29.01.2024 | 48,53 | 49,75 | 48,16 | 49,73 | 2,30% | 184.536,00 |
| 26.01.2024 | 48,28 | 48,76 | 48,28 | 48,61 | 0,96% | 211.875,00 |
| 25.01.2024 | 48,37 | 48,75 | 45,95 | 48,15 | 0,40% | 333.470,00 |
| 24.01.2024 | 48,64 | 49,17 | 47,95 | 47,96 | 0,10% | 190.622,00 |
| 23.01.2024 | 47,81 | 48,43 | 47,65 | 47,91 | 0,02% | 358.047,00 |
| 22.01.2024 | 48,00 | 48,69 | 47,71 | 47,90 | 0,69% | 364.416,00 |
| 19.01.2024 | 46,64 | 48,19 | 46,26 | 47,57 | 2,39% | 284.107,00 |
| 18.01.2024 | 46,60 | 46,77 | 45,99 | 46,46 | 0,52% | 364.018,00 |
| 17.01.2024 | 45,90 | 46,60 | 45,36 | 46,22 | -0,32% | 583.857,00 |
| 16.01.2024 | 47,07 | 47,37 | 45,98 | 46,37 | -2,71% | 288.818,00 |
| 12.01.2024 | 48,82 | 48,84 | 47,61 | 47,66 | 0,48% | 246.327,00 |
| 11.01.2024 | 47,57 | 47,88 | 46,99 | 47,43 | 1,45% | 417.473,00 |
| 10.01.2024 | 46,49 | 47,00 | 46,22 | 46,75 | 0,79% | 206.878,00 |
| 09.01.2024 | 45,61 | 46,79 | 45,61 | 46,39 | 0,31% | 266.354,00 |
| 08.01.2024 | 45,23 | 46,70 | 45,17 | 46,24 | 2,21% | 343.646,00 |
| 05.01.2024 | 45,32 | 45,41 | 44,69 | 45,24 | -0,33% | 289.065,00 |
| 04.01.2024 | 44,66 | 46,32 | 44,07 | 45,39 | 1,54% | 536.657,00 |
| 03.01.2024 | 46,13 | 46,32 | 44,66 | 44,70 | -4,63% | 406.100,00 |
| 02.01.2024 | 48,31 | 48,49 | 46,12 | 46,87 | -4,07% | 493.398,00 |
| 29.12.2023 | 49,11 | 49,23 | 48,64 | 48,86 | -1,17% | 167.331,00 |
| 28.12.2023 | 49,14 | 49,46 | 49,06 | 49,44 | 0,26% | 162.017,00 |
| 27.12.2023 | 50,04 | 50,14 | 49,23 | 49,31 | -1,60% | 160.924,00 |
| 26.12.2023 | 49,65 | 50,21 | 49,51 | 50,11 | 0,76% | 156.447,00 |
| 22.12.2023 | 49,72 | 50,09 | 49,58 | 49,73 | 0,20% | 169.452,00 |
| 21.12.2023 | 49,77 | 49,81 | 49,02 | 49,63 | 1,04% | 181.568,00 |
| 20.12.2023 | 50,15 | 50,69 | 49,07 | 49,12 | -2,54% | 359.673,00 |
| 19.12.2023 | 49,64 | 50,73 | 48,66 | 50,40 | 1,49% | 444.073,00 |
| 18.12.2023 | 50,09 | 50,50 | 49,53 | 49,66 | -0,54% | 680.701,00 |
| 15.12.2023 | 50,63 | 50,63 | 49,67 | 49,93 | -1,32% | 667.208,00 |
| 14.12.2023 | 51,95 | 52,68 | 50,50 | 50,60 | -1,52% | 411.802,00 |
| 13.12.2023 | 51,06 | 51,93 | 50,55 | 51,38 | 1,02% | 594.723,00 |
| 12.12.2023 | 51,38 | 51,38 | 50,63 | 50,86 | -0,74% | 494.302,00 |
| 11.12.2023 | 52,16 | 52,47 | 51,20 | 51,24 | -2,27% | 200.486,00 |
| 08.12.2023 | 51,52 | 52,45 | 51,33 | 52,43 | 1,08% | 356.840,00 |
| 07.12.2023 | 52,00 | 52,23 | 51,43 | 51,87 | -0,19% | 223.500,00 |
| 06.12.2023 | 53,00 | 53,00 | 51,42 | 51,97 | -1,29% | 284.586,00 |
| 05.12.2023 | 51,90 | 52,69 | 51,38 | 52,65 | 1,13% | 527.808,00 |
| 04.12.2023 | 53,15 | 53,40 | 51,84 | 52,06 | -2,33% | 311.217,00 |