Holen Sie sich die Stockscreener-App
54.37
0.09%
-0.05
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 |
|---|---|---|---|---|---|
| 2025-11-24 | $55.01 | $54.03 | $0.98 | 1,175,114.0 | -0.09% |
| 2025-11-21 | $55.01 | $51.93 | $3.08 | 1,557,918.0 | +3.89% |
| 2025-11-20 | $55.18 | $51.28 | $3.90 | 1,412,588.0 | -3.04% |
| 2025-11-19 | $54.44 | $53.32 | $1.12 | 1,248,037.0 | -0.41% |
| 2025-11-18 | $55.12 | $53.47 | $1.65 | 1,217,307.0 | -0.75% |
| 2025-11-17 | $56.85 | $54.13 | $2.72 | 1,206,174.0 | -3.87% |
| 2025-11-14 | $57.69 | $55.35 | $2.34 | 778,025.0 | +0.02% |
| 2025-11-13 | $59.30 | $56.53 | $2.77 | 788,681.0 | -4.07% |
| 2025-11-12 | $61.00 | $58.70 | $2.30 | 1,498,104.0 | -1.40% |
| 2025-11-11 | $60.30 | $59.05 | $1.25 | 1,455,952.0 | +0.47% |
| 2025-11-10 | $60.25 | $58.41 | $1.84 | 1,137,683.0 | +1.22% |
| 2025-11-07 | $59.13 | $57.23 | $1.90 | 762,107.0 | +0.22% |
| 2025-11-06 | $59.69 | $57.91 | $1.78 | 927,961.0 | -1.06% |
| 2025-11-05 | $61.46 | $59.51 | $1.95 | 1,086,667.0 | -2.34% |
| 2025-11-04 | $62.61 | $60.92 | $1.69 | 890,632.0 | -3.13% |
| 2025-11-03 | $63.97 | $61.68 | $2.29 | 1,290,553.0 | -1.04% |
| 2025-10-31 | $63.92 | $62.59 | $1.33 | 986,312.0 | +0.13% |
| 2025-10-30 | $63.90 | $62.22 | $1.68 | 1,204,591.0 | +0.32% |
| 2025-10-29 | $65.39 | $63.21 | $2.18 | 1,507,458.0 | -3.24% |
| 2025-10-28 | $67.00 | $65.15 | $1.85 | 1,025,225.0 | -1.73% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $63.97 | $51.28 | $12.69 | 19,608,617.0 | -14.58% |
| 2025-10 | $68.10 | $53.29 | $14.81 | 35,093,878.0 | +10.70% |
| 2025-09 | $61.00 | $52.26 | $8.74 | 27,858,291.0 | +6.07% |
| 2025-08 | $58.88 | $49.32 | $9.56 | 28,311,684.0 | -7.66% |
| 2025-07 | $60.96 | $49.16 | $11.80 | 41,315,585.0 | +8.46% |
| 2025-06 | $103.3 | $48.30 | $55.00 | 23,634,822.0 | -44.85% |
| 2025-05 | $105.5 | $90.81 | $14.69 | 25,193,651.0 | +6.59% |
| 2025-04 | $93.08 | $59.67 | $33.41 | 24,119,876.0 | +32.45% |
| 2025-03 | $79.84 | $67.03 | $12.81 | 17,153,240.0 | -11.45% |
| 2025-02 | $109.8 | $75.72 | $34.06 | 20,880,824.0 | -27.50% |
| 2025-01 | $113.7 | $90.56 | $23.11 | 17,175,907.0 | +16.19% |
Pegasystems Inc-Aktien (PEGA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $97.94 | $91.89 | $6.05 | 7,692,683.0 | -1.77% |
| 2024-11 | $97.00 | $79.57 | $17.43 | 9,239,163.0 | +19.55% |
| 2024-10 | $82.50 | $68.69 | $13.81 | 13,018,263.0 | +8.69% |
| 2024-09 | $74.40 | $64.05 | $10.35 | 12,342,098.0 | +3.12% |
| 2024-08 | $71.85 | $63.19 | $8.66 | 13,672,591.0 | +1.66% |
| 2024-07 | $72.74 | $56.61 | $16.13 | 12,939,181.0 | +15.18% |
| 2024-06 | $61.11 | $55.90 | $5.21 | 10,953,872.0 | +5.34% |
| 2024-05 | $64.18 | $55.71 | $8.47 | 9,777,834.0 | -3.30% |
| 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% |
1.29%
1.19%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):