16,380$
11,89%
Echtzeit-Aktienkurs Perella Weinberg Partners
Bid:
Ask:
Aktienkurse zur Perella Weinberg Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 14,63 | 17,28 | 14,33 | 16,37 | 11,82% | 12.429.934,00 |
| 28.09.2026 | 14,23 | 14,68 | 13,94 | 14,64 | 1,17% | 1.559.772,00 |
| 25.09.2026 | 13,85 | 14,56 | 13,72 | 14,47 | 4,78% | 2.131.217,00 |
| 24.09.2026 | 13,63 | 13,84 | 12,82 | 13,81 | 3,14% | 1.998.337,00 |
| 23.09.2026 | 13,25 | 13,51 | 13,05 | 13,39 | 0,37% | 1.424.137,00 |
| 22.09.2026 | 13,54 | 13,78 | 12,92 | 13,34 | -0,82% | 2.042.453,00 |
| 21.09.2026 | 13,14 | 13,51 | 12,73 | 13,45 | 3,78% | 1.278.117,00 |
| 18.09.2026 | 12,67 | 13,16 | 12,59 | 12,96 | 1,49% | 2.505.844,00 |
| 17.09.2026 | 13,06 | 13,11 | 12,60 | 12,77 | 0,16% | 1.809.675,00 |
| 16.09.2026 | 13,45 | 13,52 | 12,52 | 12,75 | -4,92% | 1.956.136,00 |
| 15.09.2026 | 14,32 | 14,69 | 13,19 | 13,41 | -6,68% | 1.643.526,00 |
| 14.09.2026 | 14,78 | 14,91 | 13,99 | 14,37 | -2,84% | 2.095.367,00 |
| 11.09.2026 | 15,60 | 15,88 | 14,71 | 14,79 | -2,50% | 1.586.595,00 |
| 10.09.2026 | 15,90 | 16,36 | 15,01 | 15,17 | -5,42% | 2.299.027,00 |
| 09.09.2026 | 16,50 | 16,50 | 15,94 | 16,04 | -3,26% | 711.401,00 |
| 08.09.2026 | 16,67 | 16,98 | 16,19 | 16,58 | -1,31% | 592.668,00 |
| 04.09.2026 | 16,59 | 16,96 | 16,54 | 16,80 | -0,77% | 820.250,00 |
| 03.09.2026 | 16,74 | 17,13 | 16,31 | 16,93 | 3,29% | 867.353,00 |
| 02.09.2026 | 16,34 | 16,82 | 16,20 | 16,39 | -0,06% | 640.394,00 |
| 01.09.2026 | 16,32 | 17,19 | 16,13 | 16,40 | -1,44% | 1.125.169,00 |
| 31.08.2026 | 16,85 | 17,04 | 16,50 | 16,64 | -2,00% | 923.203,00 |
| 28.08.2026 | 16,89 | 17,47 | 16,89 | 16,98 | 0,18% | 664.174,00 |
| 27.08.2026 | 16,47 | 17,09 | 16,39 | 16,95 | 2,85% | 941.531,00 |
| 26.08.2026 | 16,56 | 16,70 | 16,37 | 16,48 | -0,54% | 608.903,00 |
| 25.08.2026 | 16,47 | 16,65 | 16,16 | 16,57 | 0,61% | 554.485,00 |
| 24.08.2026 | 16,66 | 16,87 | 16,30 | 16,47 | -0,84% | 628.417,00 |
| 21.08.2026 | 16,23 | 16,68 | 16,21 | 16,61 | 4,01% | 841.455,00 |
| 20.08.2026 | 16,41 | 16,62 | 15,80 | 15,97 | -3,97% | 951.583,00 |
| 19.08.2026 | 16,46 | 16,91 | 16,30 | 16,63 | 2,78% | 1.001.656,00 |
| 18.08.2026 | 16,78 | 16,94 | 16,04 | 16,18 | -3,58% | 1.132.340,00 |
| 17.08.2026 | 17,38 | 17,48 | 16,58 | 16,78 | -3,45% | 820.737,00 |
| 14.08.2026 | 18,00 | 18,13 | 17,34 | 17,38 | -3,50% | 687.276,00 |
| 13.08.2026 | 17,42 | 18,10 | 17,25 | 18,01 | 4,41% | 702.930,00 |
| 12.08.2026 | 17,76 | 17,98 | 17,22 | 17,25 | -2,90% | 896.992,00 |
| 11.08.2026 | 17,15 | 17,95 | 17,14 | 17,77 | 4,25% | 1.586.883,00 |
| 10.08.2026 | 17,27 | 17,50 | 16,72 | 17,04 | -2,63% | 823.745,00 |
| 07.08.2026 | 17,15 | 17,74 | 17,15 | 17,50 | 2,58% | 1.474.582,00 |
| 06.08.2026 | 17,49 | 17,67 | 16,95 | 17,06 | -1,50% | 718.462,00 |
| 05.08.2026 | 17,28 | 17,55 | 17,05 | 17,32 | 1,64% | 1.116.352,00 |
| 04.08.2026 | 17,03 | 17,80 | 17,00 | 17,04 | -1,05% | 1.450.731,00 |
| 03.08.2026 | 17,65 | 17,83 | 16,60 | 17,22 | -2,44% | 1.805.968,00 |
| 31.07.2026 | 19,71 | 19,71 | 16,27 | 17,65 | 18,30% | 3.477.047,00 |
| 30.07.2026 | 14,85 | 14,98 | 14,11 | 14,92 | 0,47% | 1.981.634,00 |
| 29.07.2026 | 15,91 | 16,64 | 14,55 | 14,85 | -7,94% | 1.351.053,00 |
| 28.07.2026 | 16,30 | 16,72 | 15,91 | 16,13 | -0,25% | 1.184.678,00 |
| 27.07.2026 | 15,88 | 16,59 | 15,67 | 16,17 | 3,19% | 1.017.040,00 |
| 24.07.2026 | 15,23 | 15,70 | 15,04 | 15,67 | 4,78% | 824.692,00 |
| 23.07.2026 | 14,79 | 15,10 | 14,79 | 14,96 | -1,16% | 1.338.842,00 |
| 22.07.2026 | 15,70 | 15,94 | 15,13 | 15,13 | -3,42% | 1.302.453,00 |
| 21.07.2026 | 15,85 | 16,11 | 15,66 | 15,67 | -0,29% | 885.640,00 |
| 20.07.2026 | 15,82 | 15,92 | 15,41 | 15,71 | -1,13% | 672.554,00 |
| 17.07.2026 | 16,19 | 16,65 | 15,70 | 15,89 | -3,35% | 1.120.807,00 |
| 16.07.2026 | 15,89 | 16,52 | 15,75 | 16,44 | 3,49% | 968.902,00 |
| 15.07.2026 | 15,58 | 16,00 | 15,33 | 15,89 | 3,22% | 1.154.084,00 |
| 14.07.2026 | 14,61 | 15,43 | 14,61 | 15,39 | 3,15% | 591.633,00 |
| 13.07.2026 | 15,00 | 15,12 | 14,61 | 14,92 | 0,07% | 939.632,00 |
| 10.07.2026 | 15,36 | 15,64 | 14,80 | 14,91 | -3,93% | 823.569,00 |
| 09.07.2026 | 15,14 | 16,03 | 14,99 | 15,52 | 3,88% | 1.163.057,00 |
| 08.07.2026 | 16,02 | 16,31 | 14,84 | 14,94 | -8,40% | 1.012.536,00 |
| 07.07.2026 | 17,24 | 17,29 | 16,27 | 16,31 | -5,28% | 786.707,00 |
| 06.07.2026 | 16,47 | 17,57 | 16,30 | 17,22 | 4,55% | 1.054.401,00 |
| 02.07.2026 | 16,36 | 17,08 | 16,32 | 16,47 | 2,11% | 989.008,00 |
| 01.07.2026 | 15,96 | 17,08 | 15,78 | 16,13 | 1,00% | 1.118.619,00 |
| 30.06.2026 | 15,50 | 16,39 | 15,39 | 15,97 | 3,57% | 1.310.776,00 |
| 29.06.2026 | 16,40 | 16,40 | 14,94 | 15,42 | -6,88% | 1.475.701,00 |
| 26.06.2026 | 16,13 | 16,83 | 15,97 | 16,56 | 2,73% | 5.249.648,00 |
| 25.06.2026 | 16,20 | 16,67 | 15,96 | 16,12 | -0,25% | 1.108.597,00 |
| 24.06.2026 | 16,27 | 16,27 | 15,63 | 16,16 | 0,31% | 1.242.444,00 |
| 23.06.2026 | 16,06 | 16,35 | 15,90 | 16,11 | 0,59% | 1.258.828,00 |
| 22.06.2026 | 16,15 | 16,15 | 15,55 | 16,02 | 1,04% | 1.032.433,00 |
| 18.06.2026 | 16,10 | 16,20 | 15,56 | 15,85 | -0,81% | 1.448.799,00 |
| 17.06.2026 | 16,40 | 17,22 | 15,96 | 15,98 | -3,15% | 1.180.158,00 |
| 16.06.2026 | 16,22 | 16,68 | 16,10 | 16,50 | 2,93% | 1.147.788,00 |
| 15.06.2026 | 16,04 | 16,66 | 15,93 | 16,03 | 2,36% | 1.866.226,00 |
| 12.06.2026 | 15,45 | 16,00 | 15,35 | 15,66 | 1,23% | 1.307.180,00 |
| 11.06.2026 | 14,78 | 15,84 | 14,54 | 15,47 | 5,17% | 2.214.699,00 |
| 10.06.2026 | 15,31 | 15,40 | 14,61 | 14,71 | -3,92% | 1.250.332,00 |
| 09.06.2026 | 15,77 | 16,16 | 15,30 | 15,31 | -1,86% | 2.205.142,00 |
| 08.06.2026 | 15,64 | 16,46 | 15,57 | 15,60 | 0,78% | 1.160.045,00 |
| 05.06.2026 | 15,62 | 15,69 | 15,04 | 15,48 | -0,26% | 1.375.584,00 |
| 04.06.2026 | 15,29 | 15,62 | 15,13 | 15,52 | 2,51% | 1.702.471,00 |
| 03.06.2026 | 15,92 | 15,95 | 15,11 | 15,14 | -6,31% | 1.998.001,00 |
| 02.06.2026 | 16,70 | 16,81 | 15,93 | 16,16 | -3,18% | 1.180.260,00 |
| 01.06.2026 | 17,02 | 17,44 | 16,10 | 16,69 | -2,74% | 1.696.373,00 |
| 29.05.2026 | 17,57 | 17,78 | 17,05 | 17,16 | -2,11% | 2.238.415,00 |
| 28.05.2026 | 18,19 | 18,52 | 17,44 | 17,53 | -4,62% | 1.288.922,00 |
| 27.05.2026 | 18,99 | 19,21 | 18,25 | 18,38 | -3,11% | 1.007.640,00 |
| 26.05.2026 | 18,92 | 19,16 | 18,67 | 18,97 | 1,55% | 762.327,00 |
| 22.05.2026 | 18,52 | 18,82 | 18,20 | 18,68 | 1,69% | 565.138,00 |
| 21.05.2026 | 17,56 | 18,41 | 17,24 | 18,37 | 3,73% | 1.112.626,00 |
| 20.05.2026 | 17,58 | 17,86 | 17,18 | 17,71 | 1,61% | 821.914,00 |
| 19.05.2026 | 17,42 | 17,77 | 17,34 | 17,43 | -3,01% | 986.146,00 |
| 18.05.2026 | 18,30 | 18,51 | 17,93 | 17,97 | -1,96% | 1.072.359,00 |
| 15.05.2026 | 18,29 | 18,55 | 17,27 | 18,33 | -0,43% | 771.973,00 |
| 14.05.2026 | 18,28 | 18,79 | 18,03 | 18,41 | 2,33% | 1.426.729,00 |
| 13.05.2026 | 17,68 | 18,01 | 17,30 | 17,99 | 0,28% | 966.194,00 |
| 12.05.2026 | 18,03 | 18,21 | 17,23 | 17,94 | -0,77% | 2.166.331,00 |
| 11.05.2026 | 18,52 | 18,78 | 17,86 | 18,08 | -1,63% | 1.127.789,00 |
| 08.05.2026 | 18,70 | 19,21 | 18,34 | 18,38 | -2,39% | 1.575.220,00 |
| 07.05.2026 | 19,37 | 19,81 | 18,75 | 18,83 | -2,64% | 1.410.975,00 |