20,060$
-3,37%
Echtzeit-Aktienkurs PagerDuty Inc.
Bid:
Ask:
Aktienkurse zur PagerDuty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 20,42 | 20,53 | 19,99 | 20,06 | -3,37% | 124.790,00 |
| 24.04.2024 | 21,17 | 21,21 | 20,59 | 20,76 | -1,38% | 1.137.351,00 |
| 23.04.2024 | 20,27 | 21,48 | 19,94 | 21,05 | 3,54% | 1.268.683,00 |
| 22.04.2024 | 20,78 | 20,78 | 19,91 | 20,33 | -1,36% | 1.638.008,00 |
| 19.04.2024 | 20,56 | 21,03 | 20,48 | 20,61 | -1,06% | 1.004.444,00 |
| 18.04.2024 | 21,18 | 21,62 | 20,81 | 20,83 | -1,84% | 1.296.598,00 |
| 17.04.2024 | 20,76 | 21,62 | 20,64 | 21,22 | 2,41% | 1.373.582,00 |
| 16.04.2024 | 20,77 | 21,15 | 20,44 | 20,72 | -1,15% | 1.453.022,00 |
| 15.04.2024 | 22,16 | 22,28 | 20,79 | 20,96 | -5,24% | 1.322.822,00 |
| 12.04.2024 | 22,62 | 22,65 | 22,04 | 22,12 | -3,07% | 745.523,00 |
| 11.04.2024 | 22,62 | 22,93 | 22,19 | 22,82 | 2,19% | 732.081,00 |
| 10.04.2024 | 22,23 | 22,57 | 22,02 | 22,33 | -3,63% | 967.711,00 |
| 09.04.2024 | 22,62 | 23,40 | 22,42 | 23,17 | 2,75% | 1.093.716,00 |
| 08.04.2024 | 22,57 | 22,96 | 22,46 | 22,55 | 0,36% | 1.072.454,00 |
| 05.04.2024 | 21,69 | 22,49 | 21,48 | 22,47 | 1,67% | 1.043.046,00 |
| 04.04.2024 | 22,58 | 23,07 | 21,80 | 22,10 | -1,30% | 1.318.922,00 |
| 03.04.2024 | 21,55 | 22,42 | 21,34 | 22,39 | 3,56% | 1.074.560,00 |
| 02.04.2024 | 21,94 | 22,02 | 21,59 | 21,62 | -3,83% | 1.577.058,00 |
| 01.04.2024 | 22,42 | 22,65 | 21,93 | 22,48 | -0,88% | 1.087.607,00 |
| 28.03.2024 | 22,05 | 22,83 | 22,01 | 22,68 | 3,18% | 1.350.537,00 |
| 27.03.2024 | 22,25 | 22,35 | 21,80 | 21,98 | -0,32% | 1.047.932,00 |
| 26.03.2024 | 22,53 | 22,64 | 21,83 | 22,05 | -1,12% | 890.541,00 |
| 25.03.2024 | 22,30 | 22,56 | 22,24 | 22,30 | -0,36% | 403.502,00 |
| 22.03.2024 | 22,74 | 22,99 | 22,35 | 22,38 | -1,54% | 973.523,00 |
| 21.03.2024 | 22,70 | 23,85 | 22,67 | 22,73 | 1,16% | 1.913.433,00 |
| 20.03.2024 | 22,08 | 22,74 | 21,94 | 22,47 | 1,49% | 1.055.922,00 |
| 19.03.2024 | 22,21 | 22,42 | 21,83 | 22,14 | -0,09% | 1.305.696,00 |
| 18.03.2024 | 22,28 | 22,72 | 21,36 | 22,16 | 4,28% | 1.879.358,00 |
| 15.03.2024 | 20,41 | 21,88 | 20,35 | 21,25 | -7,33% | 5.537.632,00 |
| 14.03.2024 | 23,38 | 23,39 | 22,68 | 22,93 | -1,97% | 1.843.143,00 |
| 13.03.2024 | 23,24 | 23,84 | 23,15 | 23,39 | -0,34% | 932.988,00 |
| 12.03.2024 | 23,99 | 24,05 | 23,47 | 23,47 | -1,59% | 724.447,00 |
| 11.03.2024 | 24,51 | 24,76 | 23,75 | 23,85 | -3,28% | 799.319,00 |
| 08.03.2024 | 24,59 | 25,10 | 24,36 | 24,66 | 1,31% | 655.425,00 |
| 07.03.2024 | 23,58 | 24,42 | 23,50 | 24,34 | 3,88% | 683.902,00 |
| 06.03.2024 | 23,22 | 23,84 | 23,18 | 23,43 | 1,91% | 818.471,00 |
| 05.03.2024 | 24,15 | 24,15 | 22,96 | 22,99 | -6,58% | 1.210.271,00 |
| 04.03.2024 | 24,66 | 24,73 | 24,15 | 24,61 | -0,16% | 943.316,00 |
| 01.03.2024 | 24,11 | 24,67 | 23,86 | 24,65 | 2,03% | 672.779,00 |
| 29.02.2024 | 23,97 | 24,36 | 23,79 | 24,16 | 2,03% | 1.058.534,00 |
| 28.02.2024 | 23,68 | 23,77 | 23,33 | 23,68 | -1,13% | 556.673,00 |
| 27.02.2024 | 23,90 | 24,19 | 23,68 | 23,95 | 0,97% | 1.471.432,00 |
| 26.02.2024 | 23,15 | 23,91 | 22,94 | 23,72 | 1,98% | 777.282,00 |
| 23.02.2024 | 23,35 | 23,54 | 22,99 | 23,26 | 0,48% | 525.777,00 |
| 22.02.2024 | 22,92 | 23,24 | 22,36 | 23,15 | 2,80% | 1.338.506,00 |
| 21.02.2024 | 23,10 | 23,42 | 22,41 | 22,52 | -4,90% | 1.054.127,00 |
| 20.02.2024 | 23,52 | 23,75 | 23,31 | 23,68 | -0,75% | 697.032,00 |
| 16.02.2024 | 24,19 | 24,25 | 23,60 | 23,86 | -2,57% | 1.562.311,00 |
| 15.02.2024 | 24,90 | 24,99 | 24,29 | 24,49 | -0,20% | 846.174,00 |
| 14.02.2024 | 24,00 | 24,57 | 23,88 | 24,54 | 3,07% | 879.863,00 |
| 13.02.2024 | 23,72 | 24,21 | 23,21 | 23,81 | -4,30% | 1.321.778,00 |
| 12.02.2024 | 25,23 | 25,47 | 24,86 | 24,88 | -1,11% | 834.050,00 |
| 09.02.2024 | 24,50 | 25,27 | 24,41 | 25,16 | 3,92% | 1.207.395,00 |
| 08.02.2024 | 23,80 | 24,43 | 23,62 | 24,21 | 1,68% | 642.124,00 |
| 07.02.2024 | 23,99 | 24,13 | 23,55 | 23,81 | -0,21% | 757.188,00 |
| 06.02.2024 | 23,49 | 23,96 | 23,47 | 23,86 | 1,62% | 549.186,00 |
| 05.02.2024 | 23,63 | 23,91 | 23,14 | 23,48 | -1,22% | 943.406,00 |
| 02.02.2024 | 23,75 | 24,00 | 23,29 | 23,77 | -1,57% | 976.581,00 |
| 01.02.2024 | 23,77 | 24,21 | 23,44 | 24,15 | 1,98% | 809.779,00 |
| 31.01.2024 | 23,83 | 24,48 | 23,56 | 23,68 | -1,37% | 1.297.437,00 |
| 30.01.2024 | 24,53 | 24,63 | 23,98 | 24,01 | -2,64% | 535.895,00 |
| 29.01.2024 | 23,84 | 24,68 | 23,71 | 24,66 | 3,66% | 1.064.548,00 |
| 26.01.2024 | 24,02 | 24,45 | 23,73 | 23,79 | -0,59% | 1.243.480,00 |
| 25.01.2024 | 24,52 | 24,75 | 23,90 | 23,93 | -1,40% | 1.203.866,00 |
| 24.01.2024 | 25,14 | 25,23 | 24,25 | 24,27 | -5,27% | 1.533.497,00 |
| 23.01.2024 | 26,09 | 26,24 | 25,57 | 25,62 | -1,12% | 1.064.084,00 |
| 22.01.2024 | 26,09 | 26,60 | 25,68 | 25,91 | 0,19% | 1.494.617,00 |
| 19.01.2024 | 26,27 | 26,27 | 25,56 | 25,86 | -0,73% | 996.656,00 |
| 18.01.2024 | 26,39 | 26,52 | 25,60 | 26,05 | 0,58% | 1.219.854,00 |
| 17.01.2024 | 25,83 | 25,96 | 25,15 | 25,90 | -0,77% | 1.848.830,00 |
| 16.01.2024 | 25,85 | 26,15 | 25,57 | 26,10 | -0,50% | 2.309.595,00 |
| 12.01.2024 | 25,84 | 26,70 | 25,84 | 26,23 | 2,34% | 2.543.682,00 |
| 11.01.2024 | 26,50 | 26,58 | 25,47 | 25,63 | -3,28% | 2.445.744,00 |
| 10.01.2024 | 22,67 | 26,55 | 22,62 | 26,50 | 16,84% | 9.326.125,00 |
| 09.01.2024 | 22,84 | 23,40 | 22,65 | 22,68 | -1,90% | 1.101.816,00 |
| 08.01.2024 | 21,32 | 23,27 | 21,31 | 23,12 | 8,44% | 2.467.435,00 |
| 05.01.2024 | 21,33 | 21,74 | 21,23 | 21,32 | -0,84% | 1.242.889,00 |
| 04.01.2024 | 21,02 | 21,67 | 20,81 | 21,50 | 1,42% | 1.893.375,00 |
| 03.01.2024 | 21,40 | 22,07 | 21,18 | 21,20 | -3,28% | 2.180.424,00 |
| 02.01.2024 | 22,82 | 22,97 | 21,89 | 21,92 | -5,31% | 1.722.673,00 |
| 29.12.2023 | 23,59 | 23,65 | 23,00 | 23,15 | -2,03% | 816.983,00 |
| 28.12.2023 | 23,57 | 23,67 | 23,31 | 23,63 | 0,21% | 760.918,00 |
| 27.12.2023 | 23,99 | 24,16 | 23,35 | 23,58 | -1,42% | 1.061.679,00 |
| 26.12.2023 | 23,93 | 24,19 | 23,85 | 23,92 | -0,04% | 948.448,00 |
| 22.12.2023 | 24,07 | 24,36 | 23,61 | 23,93 | 0,21% | 1.082.861,00 |
| 21.12.2023 | 24,00 | 24,28 | 23,53 | 23,88 | 1,53% | 862.706,00 |
| 20.12.2023 | 24,06 | 24,43 | 23,50 | 23,52 | -2,93% | 1.192.991,00 |
| 19.12.2023 | 23,92 | 24,33 | 23,78 | 24,23 | 2,06% | 1.719.672,00 |
| 18.12.2023 | 23,07 | 23,93 | 23,07 | 23,74 | 1,76% | 1.290.523,00 |
| 15.12.2023 | 23,42 | 23,57 | 22,91 | 23,33 | 0,17% | 2.030.816,00 |
| 14.12.2023 | 23,01 | 24,38 | 23,01 | 23,29 | 3,74% | 2.325.264,00 |
| 13.12.2023 | 21,70 | 22,47 | 21,34 | 22,45 | 3,12% | 1.739.934,00 |
| 12.12.2023 | 22,37 | 22,43 | 21,71 | 21,77 | -2,73% | 1.602.037,00 |
| 11.12.2023 | 21,94 | 22,46 | 21,77 | 22,38 | 1,40% | 1.020.257,00 |
| 08.12.2023 | 21,75 | 22,16 | 21,46 | 22,07 | 0,78% | 1.411.936,00 |
| 07.12.2023 | 21,72 | 22,01 | 21,30 | 21,90 | -0,14% | 1.286.245,00 |
| 06.12.2023 | 21,95 | 22,51 | 21,75 | 21,93 | 0,97% | 1.442.261,00 |
| 05.12.2023 | 21,92 | 22,13 | 21,50 | 21,72 | -2,16% | 2.190.511,00 |
| 04.12.2023 | 21,63 | 22,60 | 21,63 | 22,20 | 2,16% | 2.713.574,00 |
| 01.12.2023 | 22,93 | 23,23 | 20,72 | 21,73 | -0,32% | 6.314.149,00 |