Holen Sie sich die Stockscreener-App
62.88
0.63%
-0.40
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt PEGA?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Pegasystems Inc.-Aktien (PEGA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-17 | $63.83 | $62.68 | $1.15 | 259,537.0 | -0.63% |
| 2024-05-16 | $63.78 | $62.79 | $0.99 | 288,332.0 | -0.03% |
| 2024-05-15 | $63.43 | $61.52 | $1.91 | 437,388.0 | +3.31% |
| 2024-05-14 | $62.68 | $61.10 | $1.58 | 445,886.0 | -1.38% |
| 2024-05-13 | $63.00 | $61.75 | $1.25 | 436,683.0 | +1.09% |
| 2024-05-10 | $61.71 | $60.79 | $0.9175 | 274,410.0 | +0.70% |
| 2024-05-09 | $61.86 | $60.73 | $1.13 | 378,187.0 | -0.42% |
| 2024-05-08 | $61.43 | $60.41 | $1.02 | 253,836.0 | -0.05% |
| 2024-05-07 | $62.25 | $60.55 | $1.70 | 397,160.0 | +0.44% |
| 2024-05-06 | $61.22 | $59.78 | $1.44 | 520,918.0 | +2.52% |
| 2024-05-03 | $60.21 | $59.28 | $0.93 | 386,986.0 | +1.10% |
| 2024-05-02 | $61.47 | $58.39 | $3.08 | 826,960.0 | -2.82% |
| 2024-05-01 | $62.28 | $59.47 | $2.81 | 602,916.0 | +2.00% |
| 2024-04-30 | $61.16 | $59.33 | $1.83 | 675,954.0 | -2.32% |
| 2024-04-29 | $62.53 | $60.27 | $2.26 | 677,211.0 | -1.57% |
| 2024-04-26 | $63.18 | $60.07 | $3.11 | 933,228.0 | +4.60% |
| 2024-04-25 | $59.12 | $54.55 | $4.57 | 1,245,957.0 | +0.34% |
| 2024-04-24 | $59.95 | $58.58 | $1.37 | 626,227.0 | -0.71% |
| 2024-04-23 | $59.73 | $58.09 | $1.64 | 316,810.0 | +1.96% |
| 2024-04-22 | $58.51 | $56.87 | $1.64 | 339,104.0 | +0.95% |
| 2024-04-19 | $58.40 | $57.20 | $1.20 | 349,988.0 | -1.35% |
| 2024-04-18 | $59.40 | $58.17 | $1.23 | 245,379.0 | -0.92% |
Pegasystems Inc.-Aktien (PEGA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Pegasystems Inc.-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PEGA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Pegasystems Inc.-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Pegasystems Inc.-Aktien (PEGA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $63.83 | $58.39 | $5.44 | 5,768,736.0 | +5.82% |
| 2024-04 | $64.56 | $54.55 | $10.01 | 10,166,750.0 | -8.08% |
| 2024-03 | $67.42 | $61.71 | $5.71 | 9,172,779.0 | -0.62% |
| 2024-02 | $69.26 | $47.82 | $21.44 | 14,452,242.0 | +33.44% |
| 2024-01 | $50.32 | $44.07 | $6.25 | 6,953,753.0 | -0.25% |
Pegasystems Inc.-Aktien (PEGA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $53.54 | $48.64 | $4.90 | 7,029,280.0 | -6.00% |
| 2023-11 | $54.00 | $42.41 | $11.59 | 6,786,245.0 | +21.62% |
| 2023-10 | $44.66 | $37.66 | $7.00 | 5,318,958.0 | -1.54% |
| 2023-09 | $51.34 | $41.53 | $9.81 | 4,652,619.0 | -12.59% |
| 2023-08 | $53.75 | $45.02 | $8.73 | 5,340,482.0 | -5.86% |
| 2023-07 | $59.23 | $48.28 | $10.95 | 7,108,402.0 | +7.00% |
| 2023-06 | $51.73 | $46.04 | $5.69 | 5,661,644.0 | +1.94% |
| 2023-05 | $48.64 | $41.47 | $7.17 | 6,179,285.0 | +6.01% |
| 2023-04 | $48.61 | $43.47 | $5.14 | 5,952,258.0 | -5.90% |
| 2023-03 | $48.53 | $43.24 | $5.29 | 6,522,997.0 | +4.53% |
| 2023-02 | $50.89 | $37.80 | $13.09 | 8,799,594.0 | +19.29% |
| 2023-01 | $39.32 | $33.31 | $6.01 | 7,424,438.0 | +13.55% |
Pegasystems Inc.-Aktien (PEGA) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $39.93 | $32.62 | $7.31 | 7,098,224.0 | -5.54% |
| 2022-11 | $39.01 | $31.06 | $7.95 | 9,687,431.0 | -2.58% |
| 2022-10 | $37.35 | $29.05 | $8.30 | 7,627,263.0 | +15.77% |
| 2022-09 | $41.87 | $31.71 | $10.16 | 10,285,201.0 | -12.21% |
| 2022-08 | $43.08 | $35.69 | $7.39 | 12,361,482.0 | -8.82% |
| 2022-07 | $52.21 | $37.42 | $14.79 | 9,807,523.0 | -16.07% |
| 2022-06 | $55.54 | $43.21 | $12.33 | 10,331,114.0 | -3.43% |
| 2022-05 | $77.55 | $36.50 | $41.05 | 18,709,507.0 | -35.32% |
| 2022-04 | $82.33 | $68.21 | $14.12 | 8,484,257.0 | -5.03% |
| 2022-03 | $87.85 | $71.61 | $16.24 | 11,548,433.0 | -7.43% |
| 2022-02 | $102.5 | $74.31 | $28.19 | 11,174,721.0 | -12.20% |
| 2022-01 | $111.7 | $89.02 | $22.71 | 8,099,815.0 | -11.27% |
1.93%
0.53%
Kapitalisierung:
|
Volumen (24h):