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