54,750€
-2,67%
Echtzeit-Aktienkurs Pegasystems
Bid:
Ask:
Aktienkurse zur Pegasystems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 56,75 | 57,75 | 54,25 | 54,25 | -3,56% | 67,00 |
| 30.04.2024 | 56,75 | 57,50 | 56,25 | 56,25 | 0,00% | 10,00 |
| 29.04.2024 | 57,75 | 59,25 | 56,25 | 56,25 | -2,60% | 204,00 |
| 26.04.2024 | 57,50 | 59,25 | 56,00 | 57,75 | 4,52% | 40,00 |
| 25.04.2024 | 53,00 | 55,25 | 51,25 | 55,25 | 0,91% | 86,00 |
| 24.04.2024 | 55,75 | 57,25 | 54,75 | 54,75 | -0,90% | 15,00 |
| 23.04.2024 | 54,50 | 55,75 | 54,25 | 55,25 | 0,91% | 2,00 |
| 22.04.2024 | 54,25 | 54,75 | 53,75 | 54,75 | 1,86% | 22,00 |
| 19.04.2024 | 54,25 | 55,00 | 53,75 | 53,75 | -2,71% | 100,00 |
| 18.04.2024 | 55,25 | 55,75 | 54,75 | 55,25 | 0,00% | - |
| 17.04.2024 | 55,25 | 56,50 | 55,00 | 55,25 | -0,90% | 263,00 |
| 16.04.2024 | 54,75 | 55,75 | 54,25 | 55,75 | 0,90% | 20,00 |
| 15.04.2024 | 56,75 | 57,75 | 54,50 | 55,25 | -2,64% | 60,00 |
| 12.04.2024 | 58,25 | 58,75 | 56,75 | 56,75 | -2,58% | - |
| 11.04.2024 | 56,50 | 58,50 | 56,50 | 58,25 | 1,75% | 332,00 |
| 10.04.2024 | 58,25 | 58,25 | 57,00 | 57,25 | -1,72% | - |
| 09.04.2024 | 57,25 | 58,75 | 56,75 | 58,25 | 2,64% | 30,00 |
| 08.04.2024 | 57,25 | 57,75 | 56,75 | 56,75 | -0,87% | 71,00 |
| 05.04.2024 | 56,25 | 57,25 | 56,00 | 57,25 | 1,78% | 102,00 |
| 04.04.2024 | 57,25 | 58,25 | 55,75 | 56,25 | -1,75% | - |
| 03.04.2024 | 57,25 | 58,25 | 57,25 | 57,25 | 0,00% | - |
| 02.04.2024 | 58,25 | 58,50 | 56,75 | 57,25 | -4,18% | 24,00 |
| 28.03.2024 | 60,25 | 60,75 | 59,75 | 59,75 | -0,83% | - |
| 27.03.2024 | 60,75 | 61,25 | 59,75 | 60,25 | -0,82% | 42,00 |
| 26.03.2024 | 60,75 | 61,25 | 60,00 | 60,75 | 1,67% | 55,00 |
| 25.03.2024 | 61,00 | 62,50 | 59,50 | 59,75 | -0,83% | 1.351,00 |
| 22.03.2024 | 61,00 | 61,50 | 59,25 | 60,25 | -0,82% | 210,00 |
| 21.03.2024 | 59,25 | 60,75 | 59,25 | 60,75 | 2,53% | 550,00 |
| 20.03.2024 | 60,00 | 61,00 | 58,75 | 59,25 | 0,00% | 280,00 |
| 19.03.2024 | 58,25 | 59,50 | 57,25 | 59,25 | 1,72% | 140,00 |
| 18.03.2024 | 56,75 | 58,25 | 56,75 | 58,25 | 2,64% | 413,00 |
| 15.03.2024 | 57,25 | 57,25 | 56,75 | 56,75 | -0,87% | - |
| 14.03.2024 | 57,25 | 58,25 | 57,25 | 57,25 | 0,88% | 65,00 |
| 13.03.2024 | 58,75 | 59,25 | 56,75 | 56,75 | -3,40% | - |
| 12.03.2024 | 59,25 | 59,75 | 58,00 | 58,75 | -0,84% | 3,00 |
| 11.03.2024 | 58,75 | 59,75 | 58,25 | 59,25 | 0,00% | 1,00 |
| 08.03.2024 | 58,50 | 59,75 | 58,00 | 59,25 | 1,72% | 11,00 |
| 07.03.2024 | 57,75 | 59,25 | 57,75 | 58,25 | 0,00% | - |
| 06.03.2024 | 57,25 | 58,75 | 57,25 | 58,25 | 1,75% | 18,00 |
| 05.03.2024 | 60,00 | 60,25 | 56,75 | 57,25 | -4,98% | 240,00 |
| 04.03.2024 | 61,25 | 62,25 | 59,50 | 60,25 | -1,63% | 210,00 |
| 01.03.2024 | 60,25 | 62,25 | 59,75 | 61,25 | 2,51% | 51,00 |
| 29.02.2024 | 59,25 | 60,25 | 58,75 | 59,75 | 0,00% | 28,00 |
| 28.02.2024 | 60,75 | 61,50 | 59,25 | 59,75 | -1,65% | 5,00 |
| 27.02.2024 | 60,75 | 62,75 | 60,25 | 60,75 | -0,82% | 2,00 |
| 26.02.2024 | 58,75 | 61,25 | 58,50 | 61,25 | 4,26% | 18,00 |
| 23.02.2024 | 59,75 | 60,25 | 58,25 | 58,75 | -1,67% | 56,00 |
| 22.02.2024 | 59,25 | 59,75 | 58,50 | 59,75 | 2,58% | 66,00 |
| 21.02.2024 | 59,75 | 60,00 | 57,75 | 58,25 | -2,51% | 140,00 |
| 20.02.2024 | 61,50 | 62,00 | 58,25 | 59,75 | -2,85% | 156,00 |
| 19.02.2024 | 60,25 | 61,75 | 60,00 | 61,50 | 2,07% | 202,00 |
| 16.02.2024 | 64,25 | 64,75 | 58,25 | 60,25 | -5,49% | 260,00 |
| 15.02.2024 | 54,25 | 64,25 | 53,25 | 63,75 | 35,35% | 437,00 |
| 14.02.2024 | 45,20 | 47,30 | 45,20 | 47,10 | 4,43% | - |
| 13.02.2024 | 46,60 | 46,60 | 44,70 | 45,10 | -3,43% | - |
| 12.02.2024 | 46,30 | 47,70 | 46,20 | 46,70 | 1,30% | - |
| 09.02.2024 | 46,20 | 47,30 | 46,10 | 46,10 | 0,00% | - |
| 08.02.2024 | 45,70 | 46,20 | 45,30 | 46,10 | 0,88% | 100,00 |
| 07.02.2024 | 46,10 | 46,40 | 45,50 | 45,70 | -0,87% | 200,00 |
| 06.02.2024 | 45,70 | 46,50 | 45,70 | 46,10 | 1,32% | - |
| 05.02.2024 | 46,20 | 46,20 | 45,30 | 45,50 | -1,30% | 21,00 |
| 02.02.2024 | 46,10 | 46,30 | 45,30 | 46,10 | 0,88% | - |
| 01.02.2024 | 45,20 | 46,30 | 45,10 | 45,70 | 1,33% | 3,00 |
| 31.01.2024 | 44,70 | 46,30 | 44,30 | 45,10 | 0,00% | - |
| 30.01.2024 | 46,00 | 46,00 | 44,90 | 45,10 | -1,31% | - |
| 29.01.2024 | 44,80 | 45,90 | 44,70 | 45,70 | 1,78% | 40,00 |
| 26.01.2024 | 44,20 | 44,90 | 43,90 | 44,90 | 1,35% | - |
| 25.01.2024 | 44,10 | 44,90 | 42,40 | 44,30 | 0,45% | - |
| 24.01.2024 | 44,30 | 45,10 | 44,10 | 44,10 | -0,45% | - |
| 23.01.2024 | 43,90 | 44,70 | 43,90 | 44,30 | 0,45% | - |
| 22.01.2024 | 43,80 | 44,70 | 43,70 | 44,10 | 0,92% | 75,00 |
| 19.01.2024 | 42,90 | 44,30 | 42,50 | 43,70 | 2,34% | - |
| 18.01.2024 | 42,50 | 43,20 | 42,30 | 42,70 | 0,00% | - |
| 17.01.2024 | 42,30 | 43,00 | 41,90 | 42,70 | 0,00% | 11,00 |
| 16.01.2024 | 43,50 | 43,80 | 42,30 | 42,70 | -1,84% | - |
| 15.01.2024 | 43,50 | 43,70 | 43,50 | 43,50 | -0,46% | - |
| 12.01.2024 | 43,20 | 45,20 | 43,20 | 43,70 | 1,39% | 80,00 |
| 11.01.2024 | 42,70 | 43,70 | 42,50 | 43,10 | 1,41% | - |
| 10.01.2024 | 42,50 | 42,90 | 42,30 | 42,50 | 0,00% | 120,00 |
| 09.01.2024 | 42,20 | 42,70 | 41,60 | 42,50 | 0,47% | - |
| 08.01.2024 | 41,30 | 42,70 | 41,10 | 42,30 | 2,42% | 100,00 |
| 05.01.2024 | 41,50 | 41,80 | 40,90 | 41,30 | -0,96% | 153,00 |
| 04.01.2024 | 41,10 | 42,30 | 40,50 | 41,70 | 1,46% | - |
| 03.01.2024 | 42,70 | 42,80 | 40,90 | 41,10 | -3,75% | - |
| 02.01.2024 | 44,30 | 44,40 | 42,10 | 42,70 | -4,47% | 3,00 |
| 29.12.2023 | 44,70 | 44,80 | 44,50 | 44,70 | 0,45% | - |
| 28.12.2023 | 44,50 | 44,70 | 44,30 | 44,50 | 0,00% | 32,00 |
| 27.12.2023 | 45,40 | 45,50 | 44,30 | 44,50 | -1,77% | - |
| 22.12.2023 | 45,10 | 45,50 | 44,90 | 45,30 | 0,89% | 250,00 |
| 21.12.2023 | 45,10 | 46,40 | 44,70 | 44,90 | -0,44% | 92,00 |
| 20.12.2023 | 46,10 | 46,30 | 45,10 | 45,10 | -1,74% | - |
| 19.12.2023 | 45,50 | 46,30 | 44,30 | 45,90 | 1,32% | 110,00 |
| 18.12.2023 | 45,90 | 46,10 | 45,30 | 45,30 | -1,31% | 12,00 |
| 15.12.2023 | 46,10 | 46,60 | 45,70 | 45,90 | -0,43% | - |
| 14.12.2023 | 47,50 | 48,10 | 45,90 | 46,10 | -2,54% | 1,00 |
| 13.12.2023 | 47,30 | 47,90 | 46,90 | 47,30 | 0,42% | - |
| 12.12.2023 | 47,70 | 47,80 | 46,40 | 47,10 | -1,26% | 200,00 |
| 11.12.2023 | 48,50 | 48,80 | 47,70 | 47,70 | -2,05% | - |
| 08.12.2023 | 47,90 | 48,70 | 47,70 | 48,70 | 1,67% | 50,00 |
| 07.12.2023 | 48,10 | 48,50 | 47,80 | 47,90 | -0,42% | - |