PagerDuty, Inc. PD
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$15,58+0,48 (+3,18 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $15,58 | +3,18 % | $15,40 | $15,71 | $15,24 | 1,80M |
| 2026-09-30 | $15,10 | +1,00 % | $14,96 | $15,56 | $14,93 | 3,59M |
| 2026-09-29 | $14,95 | +3,25 % | $14,40 | $14,98 | $14,33 | 1,66M |
| 2026-09-28 | $14,48 | +0,70 % | $14,04 | $14,60 | $13,88 | 1,36M |
| 2026-09-25 | $14,38 | -3,81 % | $14,82 | $14,85 | $14,35 | 1,67M |
| 2026-09-24 | $14,95 | +0,81 % | $14,76 | $15,05 | $14,48 | 1,93M |
| 2026-09-23 | $14,83 | +2,42 % | $14,30 | $14,95 | $14,30 | 1,76M |
| 2026-09-22 | $14,48 | +0,14 % | $14,70 | $14,75 | $14,06 | 1,50M |
| 2026-09-21 | $14,46 | +3,29 % | $14,22 | $14,46 | $14,09 | 1,13M |
| 2026-09-18 | $14,00 | -3,05 % | $14,30 | $14,52 | $13,95 | 3,03M |
| 2026-09-17 | $14,44 | -0,28 % | $14,38 | $14,73 | $14,19 | 1,10M |
| 2026-09-16 | $14,48 | -0,21 % | $14,40 | $14,64 | $14,27 | 1,08M |
| 2026-09-15 | $14,51 | -2,22 % | $14,50 | $14,91 | $14,45 | 1,23M |
| 2026-09-14 | $14,84 | +5,32 % | $14,35 | $14,85 | $14,18 | 2,08M |
| 2026-09-11 | $14,09 | +2,47 % | $13,63 | $14,18 | $13,59 | 1,31M |
| 2026-09-10 | $13,75 | +1,25 % | $13,51 | $13,81 | $13,38 | 1,31M |
| 2026-09-09 | $13,58 | +1,95 % | $13,45 | $13,58 | $13,21 | 1,56M |
| 2026-09-08 | $13,32 | -2,20 % | $13,40 | $13,40 | $13,01 | 1,84M |
| 2026-09-04 | $13,62 | -3,40 % | $13,88 | $13,88 | $13,51 | 1,59M |
| 2026-09-03 | $14,10 | +2,40 % | $14,06 | $14,31 | $13,81 | 1,42M |
| 2026-09-02 | $13,77 | -1,92 % | $14,00 | $14,12 | $13,48 | 1,86M |
| 2026-09-01 | $14,04 | -0,71 % | $13,91 | $14,17 | $13,63 | 1,90M |
| 2026-08-31 | $14,14 | +2,24 % | $13,58 | $14,43 | $13,55 | 2,83M |
| 2026-08-28 | $13,83 | +9,50 % | $13,09 | $14,19 | $13,01 | 3,67M |
| 2026-08-27 | $12,63 | +3,61 % | $12,45 | $12,82 | $12,44 | 1,74M |
| 2026-08-26 | $12,19 | -0,49 % | $11,75 | $12,38 | $11,75 | 1,20M |
| 2026-08-25 | $12,25 | -1,21 % | $12,24 | $12,41 | $12,04 | 1,10M |
| 2026-08-24 | $12,40 | +0,65 % | $12,28 | $12,47 | $12,19 | 1,35M |
| 2026-08-21 | $12,32 | +1,65 % | $12,10 | $12,50 | $11,93 | 2,20M |
| 2026-08-20 | $12,12 | -0,41 % | $12,11 | $12,38 | $12,00 | 797,60K |
| 2026-08-19 | $12,17 | +2,61 % | $11,77 | $12,30 | $11,77 | 989,60K |
| 2026-08-18 | $11,86 | +1,37 % | $11,80 | $12,03 | $11,75 | 985,00K |
| 2026-08-17 | $11,70 | -1,68 % | $11,63 | $11,82 | $11,43 | 972,40K |
| 2026-08-14 | $11,90 | -1,57 % | $12,41 | $12,41 | $11,76 | 1,18M |
| 2026-08-13 | $12,09 | +6,43 % | $11,46 | $12,10 | $11,21 | 1,42M |
| 2026-08-12 | $11,36 | -4,30 % | $11,66 | $11,81 | $11,35 | 828,20K |
| 2026-08-11 | $11,87 | -0,08 % | $11,85 | $12,07 | $11,66 | 1,21M |
| 2026-08-10 | $11,88 | +1,63 % | $11,49 | $11,97 | $11,49 | 869,70K |
| 2026-08-07 | $11,69 | +5,32 % | $11,39 | $11,83 | $11,36 | 1,01M |
| 2026-08-06 | $11,10 | -1,07 % | $10,76 | $11,19 | $10,65 | 885,80K |
| 2026-08-05 | $11,22 | -0,62 % | $11,34 | $11,39 | $11,01 | 1,03M |
| 2026-08-04 | $11,29 | +1,71 % | $10,89 | $11,31 | $10,89 | 1,32M |
| 2026-08-03 | $11,10 | +4,91 % | $10,89 | $11,19 | $10,78 | 1,44M |
| 2026-07-31 | $10,58 | +2,03 % | $10,17 | $10,60 | $10,17 | 1,41M |
| 2026-07-30 | $10,37 | -3,62 % | $10,51 | $10,54 | $9,98 | 1,58M |
| 2026-07-29 | $10,76 | +4,36 % | $10,36 | $10,86 | $10,36 | 1,56M |
| 2026-07-28 | $10,31 | +5,64 % | $9,90 | $10,45 | $9,82 | 1,53M |
| 2026-07-27 | $9,76 | +7,49 % | $9,36 | $9,93 | $9,29 | 1,16M |
| 2026-07-24 | $9,08 | +5,21 % | $8,83 | $9,14 | $8,77 | 1,07M |
| 2026-07-23 | $8,63 | -2,15 % | $8,92 | $8,94 | $8,55 | 1,91M |
| 2026-07-22 | $8,82 | -6,07 % | $9,37 | $9,40 | $8,81 | 1,89M |
| 2026-07-21 | $9,39 | -9,19 % | $9,75 | $9,95 | $9,34 | 1,97M |
| 2026-07-20 | $10,34 | +0,39 % | $10,14 | $10,59 | $10,10 | 921,50K |
| 2026-07-17 | $10,30 | -3,29 % | $10,45 | $10,73 | $10,27 | 1,29M |
| 2026-07-16 | $10,65 | -0,93 % | $10,88 | $10,95 | $10,48 | 1,87M |
| 2026-07-15 | $10,75 | -2,18 % | $11,06 | $11,23 | $10,56 | 1,51M |
| 2026-07-14 | $10,99 | +1,38 % | $10,11 | $11,29 | $10,08 | 2,33M |
| 2026-07-13 | $10,84 | +4,94 % | $10,33 | $11,00 | $10,26 | 1,52M |
| 2026-07-10 | $10,33 | -1,24 % | $10,70 | $10,82 | $10,17 | 1,38M |
| 2026-07-09 | $10,46 | +4,18 % | $9,79 | $10,50 | $9,57 | 1,97M |
| 2026-07-08 | $10,04 | -2,33 % | $9,97 | $10,22 | $9,82 | 1,42M |
| 2026-07-07 | $10,28 | +3,32 % | $10,18 | $10,50 | $9,99 | 1,86M |
| 2026-07-06 | $9,95 | -0,30 % | $9,86 | $10,11 | $9,69 | 1,60M |
| 2026-07-02 | $9,98 | -0,50 % | $9,97 | $10,15 | $9,72 | 1,83M |
| 2026-07-01 | $10,03 | +3,94 % | $9,88 | $10,30 | $9,88 | 2,21M |
| 2026-06-30 | $9,65 | +2,88 % | $9,16 | $9,67 | $9,10 | 1,86M |
| 2026-06-29 | $9,38 | +3,19 % | $9,25 | $9,52 | $9,10 | 1,60M |
| 2026-06-26 | $9,09 | +6,19 % | $8,64 | $9,09 | $8,64 | 3,00M |
| 2026-06-25 | $8,56 | -3,49 % | $8,68 | $8,87 | $8,53 | 1,38M |
| 2026-06-24 | $8,87 | +4,48 % | $8,49 | $8,95 | $8,38 | 1,82M |
| 2026-06-23 | $8,49 | +3,03 % | $8,25 | $8,57 | $8,25 | 2,81M |
| 2026-06-22 | $8,24 | -2,83 % | $8,44 | $8,80 | $8,14 | 2,45M |
| 2026-06-18 | $8,48 | -1,62 % | $8,55 | $8,75 | $8,32 | 4,20M |
| 2026-06-17 | $8,62 | -2,27 % | $8,70 | $8,81 | $8,49 | 2,68M |
| 2026-06-16 | $8,82 | -1,67 % | $8,98 | $9,35 | $8,80 | 2,45M |
| 2026-06-15 | $8,97 | +0,11 % | $9,16 | $9,21 | $8,89 | 2,12M |
| 2026-06-12 | $8,96 | +2,17 % | $8,68 | $9,02 | $8,49 | 1,34M |
| 2026-06-11 | $8,77 | -0,34 % | $8,59 | $8,85 | $8,44 | 1,69M |
| 2026-06-10 | $8,80 | +0,69 % | $8,51 | $8,89 | $8,40 | 1,53M |
| 2026-06-09 | $8,74 | -3,32 % | $9,00 | $9,02 | $8,46 | 1,49M |
| 2026-06-08 | $9,04 | -2,27 % | $9,16 | $9,23 | $8,91 | 1,79M |
| 2026-06-05 | $9,25 | -2,63 % | $9,61 | $9,69 | $9,19 | 1,90M |
| 2026-06-04 | $9,50 | +2,15 % | $9,53 | $9,81 | $9,15 | 1,96M |
| 2026-06-03 | $9,30 | -8,28 % | $9,94 | $9,96 | $9,05 | 2,58M |
| 2026-06-02 | $10,14 | -5,14 % | $10,28 | $10,31 | $9,81 | 2,83M |
| 2026-06-01 | $10,69 | +7,44 % | $10,22 | $10,70 | $9,98 | 4,28M |
| 2026-05-29 | $9,95 | +33,74 % | $9,33 | $10,02 | $8,69 | 8,86M |
| 2026-05-28 | $7,44 | +3,48 % | $7,33 | $7,66 | $7,19 | 2,89M |
| 2026-05-27 | $7,19 | 0,00 % | $7,11 | $7,36 | $7,10 | 1,18M |
| 2026-05-26 | $7,19 | -0,14 % | $7,09 | $7,32 | $7,00 | 1,18M |