17,880$
-0,50%
Echtzeit-Aktienkurs Perella Weinberg Partners
Bid:
Ask:
Aktienkurse zur Perella Weinberg Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 17,81 | 18,35 | 17,78 | 17,89 | -0,45% | 924.479,00 |
| 16.12.2025 | 17,71 | 18,11 | 17,55 | 17,97 | 1,41% | 1.034.972,00 |
| 15.12.2025 | 17,84 | 18,12 | 17,41 | 17,72 | -0,51% | 1.184.545,00 |
| 12.12.2025 | 18,47 | 18,48 | 17,75 | 17,81 | -3,42% | 859.814,00 |
| 11.12.2025 | 18,47 | 18,97 | 18,38 | 18,44 | 0,16% | 891.925,00 |
| 10.12.2025 | 18,06 | 18,70 | 17,85 | 18,41 | 1,38% | 853.464,00 |
| 09.12.2025 | 17,94 | 18,46 | 17,89 | 18,16 | 0,78% | 685.079,00 |
| 08.12.2025 | 18,73 | 18,82 | 17,90 | 18,02 | -3,27% | 763.801,00 |
| 05.12.2025 | 18,53 | 18,87 | 18,44 | 18,63 | -0,32% | 582.067,00 |
| 04.12.2025 | 18,48 | 18,81 | 18,36 | 18,69 | 1,52% | 626.292,00 |
| 03.12.2025 | 17,76 | 18,45 | 17,72 | 18,41 | 4,48% | 701.403,00 |
| 02.12.2025 | 17,98 | 17,98 | 17,61 | 17,62 | -1,62% | 491.270,00 |
| 01.12.2025 | 17,93 | 18,21 | 17,74 | 17,91 | -1,92% | 432.258,00 |
| 28.11.2025 | 18,21 | 18,42 | 17,97 | 18,26 | 1,00% | 272.300,00 |
| 26.11.2025 | 17,85 | 18,21 | 17,85 | 18,08 | 0,67% | 479.609,00 |
| 25.11.2025 | 17,62 | 18,10 | 17,57 | 17,96 | 2,37% | 832.656,00 |
| 24.11.2025 | 17,63 | 18,03 | 17,52 | 17,55 | -1,49% | 685.099,00 |
| 21.11.2025 | 16,96 | 18,07 | 16,94 | 17,81 | 5,26% | 811.545,00 |
| 20.11.2025 | 17,65 | 18,12 | 16,80 | 16,92 | -2,20% | 640.485,00 |
| 19.11.2025 | 17,71 | 17,85 | 17,22 | 17,30 | -1,09% | 951.886,00 |
| 18.11.2025 | 17,03 | 17,74 | 17,03 | 17,49 | 0,69% | 939.875,00 |
| 17.11.2025 | 18,44 | 18,57 | 17,27 | 17,37 | -7,11% | 792.298,00 |
| 14.11.2025 | 18,51 | 18,89 | 17,36 | 18,70 | 0,00% | 847.936,00 |
| 13.11.2025 | 19,17 | 20,01 | 18,16 | 18,70 | -3,41% | 855.860,00 |
| 12.11.2025 | 19,29 | 19,69 | 19,25 | 19,36 | 0,68% | 931.239,00 |
| 11.11.2025 | 19,10 | 19,43 | 18,61 | 19,23 | 1,16% | 1.407.731,00 |
| 10.11.2025 | 18,18 | 19,49 | 18,05 | 19,01 | 5,49% | 1.867.739,00 |
| 07.11.2025 | 17,46 | 18,30 | 16,72 | 18,02 | -4,45% | 2.389.661,00 |
| 06.11.2025 | 18,86 | 18,96 | 18,39 | 18,86 | 0,05% | 1.043.305,00 |
| 05.11.2025 | 19,04 | 19,31 | 18,47 | 18,85 | 0,75% | 892.055,00 |
| 04.11.2025 | 18,66 | 18,83 | 18,10 | 18,71 | 1,14% | 1.009.506,00 |
| 03.11.2025 | 18,90 | 19,04 | 18,25 | 18,50 | -0,96% | 917.407,00 |
| 31.10.2025 | 19,08 | 19,42 | 18,49 | 18,68 | -0,74% | 1.089.862,00 |
| 30.10.2025 | 18,54 | 19,11 | 18,49 | 18,82 | 0,53% | 1.089.052,00 |
| 29.10.2025 | 20,14 | 20,15 | 18,52 | 18,72 | -7,96% | 1.541.506,00 |
| 28.10.2025 | 20,36 | 20,65 | 20,08 | 20,34 | -0,10% | 1.115.131,00 |
| 27.10.2025 | 20,03 | 20,47 | 19,97 | 20,36 | 1,65% | 1.132.078,00 |
| 24.10.2025 | 19,77 | 20,06 | 19,68 | 20,03 | 3,30% | 727.723,00 |
| 23.10.2025 | 19,56 | 19,64 | 19,18 | 19,39 | -0,46% | 768.299,00 |
| 22.10.2025 | 19,57 | 19,87 | 19,26 | 19,48 | -1,72% | 766.757,00 |
| 21.10.2025 | 19,35 | 19,89 | 19,22 | 19,82 | 2,01% | 977.810,00 |
| 20.10.2025 | 19,58 | 20,00 | 19,42 | 19,43 | 1,09% | 1.199.669,00 |
| 17.10.2025 | 19,56 | 19,94 | 19,07 | 19,22 | -1,54% | 849.317,00 |
| 16.10.2025 | 19,99 | 20,07 | 19,17 | 19,52 | -2,45% | 1.048.070,00 |
| 15.10.2025 | 19,99 | 20,27 | 19,61 | 20,01 | 1,47% | 663.965,00 |
| 14.10.2025 | 18,65 | 19,84 | 18,65 | 19,72 | 3,68% | 1.018.911,00 |
| 13.10.2025 | 18,79 | 19,05 | 18,40 | 19,02 | 2,04% | 835.088,00 |
| 10.10.2025 | 19,84 | 20,06 | 18,56 | 18,64 | -5,43% | 1.032.576,00 |
| 09.10.2025 | 19,69 | 19,84 | 19,31 | 19,71 | -0,20% | 988.281,00 |
| 08.10.2025 | 20,23 | 20,38 | 19,68 | 19,75 | -2,37% | 578.925,00 |
| 07.10.2025 | 21,02 | 21,70 | 20,17 | 20,23 | -3,62% | 721.051,00 |
| 06.10.2025 | 21,05 | 21,42 | 20,73 | 20,99 | 0,19% | 608.596,00 |
| 03.10.2025 | 20,67 | 21,15 | 20,67 | 20,95 | -0,29% | 73.141,00 |
| 02.10.2025 | 20,79 | 21,07 | 20,18 | 21,01 | 1,25% | 651.716,00 |
| 01.10.2025 | 21,21 | 21,31 | 20,57 | 20,75 | -2,67% | 654.054,00 |
| 30.09.2025 | 21,55 | 21,92 | 20,83 | 21,32 | -1,07% | 859.110,00 |
| 29.09.2025 | 21,44 | 21,81 | 21,16 | 21,55 | 0,65% | 655.014,00 |
| 26.09.2025 | 21,35 | 21,48 | 21,09 | 21,41 | 0,90% | 571.935,00 |
| 25.09.2025 | 21,28 | 21,96 | 20,89 | 21,22 | -1,85% | 510.573,00 |
| 24.09.2025 | 22,41 | 22,45 | 21,34 | 21,62 | -3,18% | 703.262,00 |
| 23.09.2025 | 22,14 | 22,64 | 21,99 | 22,33 | 0,54% | 832.555,00 |
| 22.09.2025 | 22,62 | 22,65 | 21,81 | 22,21 | -2,63% | 1.041.997,00 |
| 19.09.2025 | 23,17 | 23,24 | 22,75 | 22,81 | -1,40% | 1.437.345,00 |
| 18.09.2025 | 22,41 | 23,25 | 22,30 | 23,14 | 4,35% | 971.521,00 |
| 17.09.2025 | 21,89 | 22,85 | 21,85 | 22,17 | 1,65% | 921.118,00 |
| 16.09.2025 | 22,03 | 22,20 | 21,56 | 21,81 | -1,13% | 782.247,00 |
| 15.09.2025 | 22,60 | 22,66 | 21,87 | 22,06 | -0,85% | 933.064,00 |
| 12.09.2025 | 22,63 | 22,75 | 21,67 | 22,25 | -1,85% | 864.220,00 |
| 11.09.2025 | 22,13 | 22,71 | 21,89 | 22,67 | 3,75% | 1.178.973,00 |
| 10.09.2025 | 22,03 | 22,41 | 21,71 | 21,85 | 0,37% | 1.113.047,00 |
| 09.09.2025 | 21,79 | 21,96 | 21,37 | 21,77 | -0,91% | 998.104,00 |
| 08.09.2025 | 21,71 | 22,24 | 21,67 | 21,97 | 1,10% | 1.136.830,00 |
| 05.09.2025 | 22,34 | 22,60 | 21,56 | 21,73 | -1,96% | 940.013,00 |
| 04.09.2025 | 21,00 | 22,21 | 21,00 | 22,17 | 4,16% | 1.250.941,00 |
| 03.09.2025 | 21,53 | 21,88 | 20,74 | 21,28 | -2,47% | 1.804.114,00 |
| 02.09.2025 | 21,63 | 21,99 | 21,38 | 21,82 | -1,40% | 1.699.978,00 |
| 29.08.2025 | 22,48 | 22,68 | 22,03 | 22,13 | -1,21% | 965.820,00 |
| 28.08.2025 | 22,54 | 22,80 | 22,27 | 22,40 | -0,09% | 1.379.526,00 |
| 27.08.2025 | 22,41 | 22,84 | 21,47 | 22,42 | -1,10% | 995.120,00 |
| 26.08.2025 | 21,73 | 22,81 | 21,69 | 22,67 | 4,33% | 1.495.247,00 |
| 25.08.2025 | 22,26 | 22,55 | 21,67 | 21,73 | -2,99% | 1.041.304,00 |
| 22.08.2025 | 21,13 | 22,45 | 20,99 | 22,40 | 6,21% | 1.317.439,00 |
| 21.08.2025 | 21,04 | 21,80 | 21,04 | 21,09 | -0,89% | 761.618,00 |
| 20.08.2025 | 21,51 | 21,51 | 20,79 | 21,28 | -0,19% | 997.935,00 |
| 19.08.2025 | 21,63 | 21,91 | 21,27 | 21,32 | -1,07% | 855.610,00 |
| 18.08.2025 | 21,93 | 21,93 | 21,43 | 21,55 | -1,19% | 976.947,00 |
| 15.08.2025 | 22,50 | 22,58 | 21,74 | 21,81 | -2,42% | 673.304,00 |
| 14.08.2025 | 22,51 | 22,66 | 22,17 | 22,35 | -2,10% | 956.863,00 |
| 13.08.2025 | 22,67 | 22,88 | 22,31 | 22,83 | 1,20% | 1.243.859,00 |
| 12.08.2025 | 22,09 | 22,95 | 21,85 | 22,56 | 3,53% | 1.294.413,00 |
| 11.08.2025 | 22,17 | 22,49 | 21,20 | 21,79 | -1,76% | 987.225,00 |
| 08.08.2025 | 22,55 | 22,90 | 22,08 | 22,18 | -0,94% | 1.816.072,00 |
| 07.08.2025 | 22,46 | 22,55 | 21,94 | 22,39 | 0,77% | 1.679.738,00 |
| 06.08.2025 | 22,20 | 22,46 | 22,02 | 22,22 | 0,14% | 1.097.342,00 |
| 05.08.2025 | 21,93 | 22,33 | 21,42 | 22,19 | 1,56% | 1.376.182,00 |
| 04.08.2025 | 22,31 | 22,47 | 21,14 | 21,85 | 4,20% | 1.820.356,00 |
| 01.08.2025 | 18,66 | 21,17 | 18,66 | 20,97 | 5,17% | 2.483.233,00 |
| 31.07.2025 | 21,04 | 21,10 | 19,68 | 19,94 | -3,86% | 1.831.623,00 |
| 30.07.2025 | 21,16 | 21,61 | 20,55 | 20,74 | -0,67% | 1.068.017,00 |
| 29.07.2025 | 20,77 | 20,89 | 20,49 | 20,88 | 0,87% | 1.070.533,00 |