Pegasystems Inc
WKN: 901951 / ISIN: US7055731035Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 03.12.18 | 27,48 | 27,67 | 26,79 | 27,09 | 1093104 |
| 30.11.18 | 26,75 | 27,17 | 26,45 | 27,00 | 2453464 |
| 29.11.18 | 26,71 | 27,22 | 26,67 | 26,75 | 1001638 |
| 28.11.18 | 26,26 | 26,95 | 26,04 | 26,91 | 399334 |
| 27.11.18 | 25,95 | 26,20 | 25,42 | 25,94 | 792046 |
| 26.11.18 | 25,85 | 26,24 | 25,69 | 26,13 | 638852 |
| 23.11.18 | 24,88 | 25,86 | 24,88 | 25,59 | 207906 |
| 21.11.18 | 25,45 | 25,69 | 25,24 | 25,30 | 423504 |
| 20.11.18 | 24,92 | 25,62 | 24,24 | 25,22 | 444210 |
| 19.11.18 | 26,71 | 26,71 | 25,23 | 25,48 | 2431670 |
| 16.11.18 | 26,55 | 26,81 | 26,28 | 26,80 | 516496 |
| 15.11.18 | 25,73 | 26,88 | 25,68 | 26,76 | 505218 |
| 14.11.18 | 25,47 | 25,80 | 25,23 | 25,74 | 1064304 |
| 13.11.18 | 25,62 | 26,00 | 25,24 | 25,40 | 776072 |
| 12.11.18 | 26,68 | 26,81 | 25,49 | 25,53 | 806080 |
| 09.11.18 | 27,10 | 27,30 | 26,52 | 26,77 | 657300 |
| 08.11.18 | 28,58 | 29,07 | 27,47 | 27,73 | 1488308 |
| 07.11.18 | 26,86 | 27,83 | 26,70 | 27,75 | 1074934 |
| 06.11.18 | 26,63 | 27,06 | 26,33 | 26,55 | 442522 |
| 05.11.18 | 27,19 | 27,20 | 26,29 | 26,71 | 624340 |
| 02.11.18 | 26,93 | 27,33 | 26,78 | 27,11 | 430156 |
| 01.11.18 | 26,77 | 27,08 | 26,67 | 26,90 | 783070 |
| 31.10.18 | 26,23 | 27,23 | 26,15 | 26,76 | 1366626 |
| 30.10.18 | 25,60 | 26,19 | 25,26 | 25,83 | 1049784 |
| 29.10.18 | 26,44 | 26,77 | 25,18 | 25,58 | 315276 |
