Börse:
24,633$
-0,59%
Echtzeit-Aktienkurs PagerDuty Inc.
Bid:
24,388$
Ask:
24,878$
Aktienkurse zur PagerDuty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2022 | 25,23 | 25,36 | 23,97 | 24,78 | -3,84% | 1.038.284,00 |
| 29.06.2022 | 25,58 | 25,87 | 24,69 | 25,77 | 0,16% | 777.866,00 |
| 28.06.2022 | 27,61 | 28,07 | 25,20 | 25,73 | -7,25% | 1.367.295,00 |
| 27.06.2022 | 28,53 | 28,79 | 27,17 | 27,74 | -2,60% | 839.184,00 |
| 24.06.2022 | 27,59 | 28,52 | 27,39 | 28,48 | 4,82% | 1.708.220,00 |
| 23.06.2022 | 25,67 | 27,20 | 25,34 | 27,17 | 6,55% | 1.273.954,00 |
| 22.06.2022 | 24,25 | 26,25 | 24,23 | 25,50 | 4,29% | 1.296.018,00 |
| 21.06.2022 | 24,52 | 25,42 | 24,40 | 24,45 | 2,09% | 1.270.024,00 |
| 17.06.2022 | 23,10 | 24,45 | 22,97 | 23,95 | 5,60% | 2.295.599,00 |
| 16.06.2022 | 22,95 | 23,42 | 22,26 | 22,68 | -5,66% | 1.190.007,00 |
| 15.06.2022 | 23,07 | 24,67 | 23,02 | 24,04 | 6,47% | 1.615.085,00 |
| 14.06.2022 | 22,90 | 23,42 | 21,94 | 22,58 | -0,57% | 1.076.192,00 |
| 13.06.2022 | 23,72 | 24,28 | 22,50 | 22,71 | -9,20% | 1.546.868,00 |
| 10.06.2022 | 25,76 | 26,27 | 24,55 | 25,01 | -6,43% | 1.230.472,00 |
| 09.06.2022 | 27,42 | 28,04 | 26,38 | 26,73 | -4,02% | 1.100.989,00 |
| 08.06.2022 | 27,89 | 29,02 | 27,51 | 27,85 | -0,14% | 1.341.989,00 |
| 07.06.2022 | 25,95 | 27,90 | 25,82 | 27,89 | 4,54% | 1.191.167,00 |
| 06.06.2022 | 26,64 | 27,06 | 25,79 | 26,68 | 2,54% | 1.256.233,00 |
| 03.06.2022 | 27,55 | 27,70 | 25,36 | 26,02 | -5,14% | 2.225.026,00 |
| 02.06.2022 | 25,74 | 27,47 | 25,34 | 27,43 | 7,99% | 2.111.905,00 |
| 01.06.2022 | 24,71 | 25,96 | 24,37 | 25,40 | 3,04% | 1.654.176,00 |
| 31.05.2022 | 25,62 | 26,00 | 24,09 | 24,65 | -4,42% | 1.210.739,00 |
| 27.05.2022 | 24,64 | 25,99 | 24,60 | 25,79 | 6,84% | 1.153.310,00 |
| 26.05.2022 | 22,83 | 24,55 | 22,71 | 24,14 | 3,56% | 1.026.173,00 |
| 25.05.2022 | 21,94 | 23,67 | 21,78 | 23,31 | 5,62% | 1.259.810,00 |
| 24.05.2022 | 23,07 | 23,10 | 21,72 | 22,07 | -7,31% | 1.051.982,00 |
| 23.05.2022 | 23,89 | 24,27 | 22,86 | 23,81 | -0,46% | 881.389,00 |
| 20.05.2022 | 24,39 | 25,08 | 22,73 | 23,92 | 0,29% | 1.092.733,00 |
| 19.05.2022 | 22,97 | 24,61 | 22,76 | 23,85 | 3,11% | 1.387.561,00 |
| 18.05.2022 | 23,82 | 24,37 | 22,63 | 23,13 | -4,97% | 1.013.354,00 |
| 17.05.2022 | 24,58 | 25,36 | 22,89 | 24,34 | 2,53% | 1.163.441,00 |
| 16.05.2022 | 26,08 | 26,96 | 23,61 | 23,74 | -10,01% | 1.410.691,00 |
| 13.05.2022 | 24,48 | 26,76 | 24,47 | 26,38 | 12,16% | 1.623.671,00 |
| 12.05.2022 | 22,00 | 24,57 | 21,76 | 23,52 | 3,57% | 2.233.127,00 |
| 11.05.2022 | 23,53 | 24,65 | 22,52 | 22,71 | -6,00% | 2.015.199,00 |
| 10.05.2022 | 25,11 | 26,06 | 22,52 | 24,16 | 0,92% | 2.951.356,00 |
| 09.05.2022 | 24,92 | 25,65 | 23,67 | 23,94 | -7,10% | 1.514.728,00 |
| 06.05.2022 | 27,29 | 27,32 | 25,04 | 25,77 | -6,66% | 1.517.510,00 |
| 05.05.2022 | 29,64 | 29,64 | 26,99 | 27,61 | -9,62% | 1.490.181,00 |
| 04.05.2022 | 28,36 | 30,71 | 26,90 | 30,55 | 7,04% | 2.097.047,00 |
| 03.05.2022 | 29,43 | 30,22 | 28,20 | 28,54 | -3,78% | 1.168.320,00 |
| 02.05.2022 | 28,37 | 29,74 | 27,74 | 29,66 | 3,82% | 1.200.580,00 |
| 29.04.2022 | 29,52 | 30,74 | 28,44 | 28,57 | -4,73% | 963.165,00 |
| 28.04.2022 | 29,51 | 30,69 | 28,39 | 29,99 | 1,83% | 1.702.284,00 |
| 27.04.2022 | 30,00 | 30,95 | 29,18 | 29,45 | -2,64% | 1.042.738,00 |
| 26.04.2022 | 31,30 | 31,59 | 29,87 | 30,25 | -4,18% | 758.812,00 |
| 25.04.2022 | 29,10 | 31,90 | 29,10 | 31,57 | 7,27% | 990.024,00 |
| 22.04.2022 | 29,67 | 30,50 | 28,96 | 29,43 | -0,57% | 838.693,00 |
| 21.04.2022 | 31,80 | 32,92 | 29,27 | 29,60 | -5,37% | 1.187.649,00 |
| 20.04.2022 | 33,17 | 33,52 | 31,17 | 31,28 | -4,84% | 1.018.041,00 |
| 19.04.2022 | 32,01 | 33,86 | 31,60 | 32,87 | 2,40% | 687.407,00 |
| 18.04.2022 | 32,33 | 32,62 | 31,37 | 32,10 | -1,59% | 614.464,00 |
| 14.04.2022 | 34,15 | 34,15 | 32,36 | 32,62 | -4,68% | 696.307,00 |
| 13.04.2022 | 32,65 | 34,47 | 32,14 | 34,22 | 4,42% | 701.300,00 |
| 12.04.2022 | 33,29 | 34,73 | 32,61 | 32,77 | 1,61% | 797.195,00 |
| 11.04.2022 | 30,84 | 32,73 | 30,07 | 32,25 | 2,81% | 869.951,00 |
| 08.04.2022 | 31,78 | 32,17 | 30,93 | 31,37 | -2,18% | 719.631,00 |
| 07.04.2022 | 32,47 | 33,37 | 31,11 | 32,07 | -1,84% | 1.041.806,00 |
| 06.04.2022 | 34,12 | 34,20 | 32,06 | 32,67 | -6,47% | 1.645.152,00 |
| 05.04.2022 | 36,39 | 36,60 | 34,45 | 34,93 | -4,56% | 839.120,00 |
| 04.04.2022 | 34,59 | 36,93 | 34,59 | 36,60 | 6,95% | 908.527,00 |
| 01.04.2022 | 34,35 | 35,31 | 33,71 | 34,22 | 0,09% | 1.566.945,00 |
| 31.03.2022 | 35,47 | 35,84 | 34,16 | 34,19 | -3,23% | 1.195.137,00 |
| 30.03.2022 | 37,49 | 37,68 | 35,33 | 35,33 | -6,76% | 1.338.807,00 |
| 29.03.2022 | 37,01 | 38,75 | 36,99 | 37,89 | 3,87% | 1.741.289,00 |
| 28.03.2022 | 35,37 | 36,60 | 35,37 | 36,48 | 2,67% | 963.189,00 |
| 25.03.2022 | 36,79 | 36,79 | 34,80 | 35,53 | -2,66% | 1.018.935,00 |
| 24.03.2022 | 36,57 | 36,87 | 35,14 | 36,50 | 0,94% | 903.583,00 |
| 23.03.2022 | 35,91 | 37,25 | 35,00 | 36,16 | -1,01% | 1.169.548,00 |
| 22.03.2022 | 34,84 | 37,04 | 34,77 | 36,53 | 4,22% | 1.759.426,00 |
| 21.03.2022 | 34,45 | 35,75 | 34,23 | 35,05 | 0,37% | 1.906.128,00 |
| 18.03.2022 | 32,70 | 35,23 | 32,46 | 34,92 | 7,61% | 3.174.067,00 |
| 17.03.2022 | 30,92 | 32,47 | 29,04 | 32,45 | 20,86% | 6.438.072,00 |
| 16.03.2022 | 25,13 | 27,64 | 25,13 | 26,85 | 8,31% | 3.492.004,00 |
| 15.03.2022 | 24,39 | 25,63 | 24,02 | 24,79 | 1,93% | 1.718.774,00 |
| 14.03.2022 | 26,06 | 26,32 | 24,03 | 24,32 | -8,54% | 2.032.970,00 |
| 11.03.2022 | 29,88 | 29,90 | 26,53 | 26,59 | -9,80% | 1.332.937,00 |
| 10.03.2022 | 29,31 | 30,01 | 28,75 | 29,48 | -1,99% | 614.850,00 |
| 09.03.2022 | 29,09 | 30,70 | 28,84 | 30,08 | 6,18% | 1.098.426,00 |
| 08.03.2022 | 28,20 | 29,50 | 27,30 | 28,33 | 0,50% | 1.409.086,00 |
| 07.03.2022 | 29,71 | 30,06 | 27,84 | 28,19 | -4,96% | 1.570.913,00 |
| 04.03.2022 | 31,47 | 32,31 | 29,21 | 29,66 | -5,66% | 1.278.866,00 |
| 03.03.2022 | 33,95 | 33,95 | 31,18 | 31,44 | -5,56% | 974.034,00 |
| 02.03.2022 | 33,66 | 33,66 | 31,68 | 33,29 | 0,85% | 696.182,00 |
| 01.03.2022 | 33,73 | 34,51 | 32,65 | 33,01 | -2,40% | 947.821,00 |
| 28.02.2022 | 33,19 | 34,07 | 32,00 | 33,82 | 2,86% | 1.227.028,00 |
| 25.02.2022 | 32,96 | 33,17 | 31,58 | 32,88 | -0,09% | 1.034.964,00 |
| 24.02.2022 | 29,24 | 33,22 | 28,76 | 32,91 | 8,19% | 1.444.714,00 |
| 23.02.2022 | 31,77 | 32,30 | 30,38 | 30,42 | -3,37% | 933.154,00 |
| 22.02.2022 | 31,20 | 32,70 | 31,19 | 31,48 | -0,85% | 893.076,00 |
| 18.02.2022 | 33,99 | 34,58 | 31,70 | 31,75 | -6,54% | 1.643.313,00 |
| 17.02.2022 | 34,32 | 34,60 | 33,50 | 33,97 | -2,36% | 1.116.926,00 |
| 16.02.2022 | 35,03 | 35,28 | 34,18 | 34,79 | -2,00% | 824.308,00 |
| 15.02.2022 | 34,52 | 35,61 | 34,13 | 35,50 | 4,41% | 926.075,00 |
| 14.02.2022 | 33,40 | 35,22 | 33,02 | 34,00 | 1,04% | 1.016.528,00 |
| 11.02.2022 | 34,06 | 35,42 | 33,28 | 33,65 | -0,36% | 1.306.785,00 |
| 10.02.2022 | 32,69 | 35,07 | 32,30 | 33,77 | -0,06% | 1.412.581,00 |
| 09.02.2022 | 33,51 | 34,24 | 33,27 | 33,79 | 1,26% | 1.122.696,00 |
| 08.02.2022 | 31,82 | 33,51 | 31,82 | 33,37 | 2,80% | 917.635,00 |
| 07.02.2022 | 31,65 | 34,10 | 31,65 | 32,46 | 2,24% | 995.935,00 |