22,795$
6,42%
Echtzeit-Aktienkurs Perella Weinberg Partners
Bid:
Ask:
Aktienkurse zur Perella Weinberg Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 21,20 | 22,93 | 21,20 | 22,90 | 6,91% | 1.501.866,00 |
| 29.04.2026 | 21,87 | 22,03 | 21,18 | 21,42 | -2,90% | 767.361,00 |
| 28.04.2026 | 22,07 | 22,34 | 21,76 | 22,06 | 0,91% | 1.044.073,00 |
| 27.04.2026 | 21,07 | 21,94 | 20,85 | 21,86 | 3,75% | 675.975,00 |
| 24.04.2026 | 20,91 | 21,20 | 20,59 | 21,07 | 0,67% | 651.270,00 |
| 23.04.2026 | 21,36 | 22,89 | 20,61 | 20,93 | -2,06% | 593.431,00 |
| 22.04.2026 | 21,11 | 22,74 | 21,11 | 21,37 | 0,28% | 500.048,00 |
| 21.04.2026 | 21,48 | 21,80 | 20,99 | 21,31 | -0,93% | 762.847,00 |
| 20.04.2026 | 21,27 | 21,73 | 21,11 | 21,51 | -0,23% | 490.804,00 |
| 17.04.2026 | 21,99 | 22,83 | 21,43 | 21,56 | -0,09% | 1.077.598,00 |
| 16.04.2026 | 21,35 | 21,76 | 21,35 | 21,58 | -0,32% | 773.954,00 |
| 15.04.2026 | 21,16 | 21,81 | 21,12 | 21,65 | 0,70% | 870.310,00 |
| 14.04.2026 | 20,96 | 21,67 | 20,73 | 21,50 | 2,53% | 1.320.958,00 |
| 13.04.2026 | 20,16 | 21,20 | 20,06 | 20,97 | 2,64% | 894.941,00 |
| 10.04.2026 | 20,56 | 20,79 | 19,62 | 20,43 | 0,69% | 826.956,00 |
| 09.04.2026 | 19,03 | 20,43 | 19,03 | 20,29 | 5,51% | 1.598.986,00 |
| 08.04.2026 | 19,00 | 19,55 | 19,00 | 19,23 | 7,55% | 1.058.915,00 |
| 07.04.2026 | 17,60 | 17,90 | 17,42 | 17,88 | 0,90% | 700.098,00 |
| 06.04.2026 | 17,66 | 17,95 | 17,20 | 17,72 | 0,40% | 809.855,00 |
| 02.04.2026 | 17,53 | 18,02 | 17,04 | 17,65 | -2,05% | 773.420,00 |
| 01.04.2026 | 18,17 | 18,46 | 17,89 | 18,02 | -0,77% | 642.223,00 |
| 31.03.2026 | 17,94 | 18,45 | 17,41 | 18,16 | 3,83% | 993.021,00 |
| 30.03.2026 | 17,43 | 17,66 | 17,16 | 17,49 | 1,51% | 683.949,00 |
| 27.03.2026 | 17,36 | 17,64 | 17,10 | 17,23 | -1,54% | 519.701,00 |
| 26.03.2026 | 17,04 | 17,76 | 17,04 | 17,50 | 0,40% | 366.865,00 |
| 25.03.2026 | 17,62 | 17,82 | 16,94 | 17,43 | 1,16% | 390.839,00 |
| 24.03.2026 | 16,97 | 17,81 | 16,69 | 17,23 | -0,17% | 439.114,00 |
| 23.03.2026 | 17,60 | 18,04 | 16,95 | 17,26 | 1,77% | 678.135,00 |
| 20.03.2026 | 17,37 | 17,45 | 16,94 | 16,96 | -1,97% | 1.037.814,00 |
| 19.03.2026 | 16,73 | 17,36 | 16,53 | 17,30 | 2,19% | 990.407,00 |
| 18.03.2026 | 17,15 | 17,43 | 16,88 | 16,93 | -1,74% | 1.256.741,00 |
| 17.03.2026 | 17,13 | 17,77 | 17,01 | 17,23 | 2,50% | 873.000,00 |
| 16.03.2026 | 16,36 | 17,03 | 16,36 | 16,81 | 4,47% | 833.198,00 |
| 13.03.2026 | 16,25 | 16,50 | 16,00 | 16,09 | 0,37% | 857.572,00 |
| 12.03.2026 | 16,12 | 16,46 | 15,76 | 16,03 | -4,47% | 1.111.213,00 |
| 11.03.2026 | 16,75 | 17,01 | 16,20 | 16,78 | -0,77% | 486.550,00 |
| 10.03.2026 | 16,84 | 17,26 | 16,57 | 16,91 | 1,02% | 590.863,00 |
| 09.03.2026 | 16,78 | 17,06 | 15,74 | 16,74 | -2,67% | 1.140.875,00 |
| 06.03.2026 | 17,47 | 17,77 | 17,08 | 17,20 | -5,65% | 886.899,00 |
| 05.03.2026 | 18,43 | 18,68 | 17,67 | 18,23 | -2,20% | 642.669,00 |
| 04.03.2026 | 18,79 | 19,34 | 18,54 | 18,64 | -0,37% | 700.887,00 |
| 03.03.2026 | 17,84 | 18,91 | 17,68 | 18,71 | 0,27% | 1.301.459,00 |
| 02.03.2026 | 17,84 | 18,77 | 17,80 | 18,66 | 0,81% | 763.451,00 |
| 27.02.2026 | 19,05 | 19,13 | 18,37 | 18,51 | -5,27% | 765.579,00 |
| 26.02.2026 | 19,27 | 19,83 | 19,13 | 19,54 | 0,93% | 633.637,00 |
| 25.02.2026 | 19,39 | 19,55 | 18,98 | 19,36 | 0,41% | 671.446,00 |
| 24.02.2026 | 19,26 | 19,55 | 19,02 | 19,28 | -0,36% | 874.467,00 |
| 23.02.2026 | 19,96 | 19,96 | 18,58 | 19,35 | -3,83% | 730.942,00 |
| 20.02.2026 | 20,18 | 20,49 | 19,71 | 20,12 | -1,28% | 514.394,00 |
| 19.02.2026 | 21,20 | 21,20 | 20,01 | 20,38 | -2,95% | 644.445,00 |
| 18.02.2026 | 21,09 | 21,93 | 20,61 | 21,00 | 1,01% | 737.429,00 |
| 17.02.2026 | 21,33 | 21,56 | 20,63 | 20,79 | -3,21% | 1.068.850,00 |
| 13.02.2026 | 21,64 | 22,16 | 21,39 | 21,48 | -1,69% | 1.267.495,00 |
| 12.02.2026 | 23,96 | 24,00 | 21,44 | 21,85 | -7,84% | 1.053.080,00 |
| 11.02.2026 | 23,97 | 24,13 | 23,29 | 23,71 | -0,88% | 976.090,00 |
| 10.02.2026 | 24,01 | 24,73 | 23,27 | 23,92 | -1,73% | 1.807.821,00 |
| 09.02.2026 | 24,01 | 25,93 | 23,94 | 24,34 | 4,64% | 2.164.669,00 |
| 06.02.2026 | 23,69 | 23,69 | 21,20 | 23,26 | 8,04% | 1.575.995,00 |
| 05.02.2026 | 22,39 | 22,50 | 21,44 | 21,53 | -3,54% | 1.394.787,00 |
| 04.02.2026 | 21,36 | 22,37 | 20,98 | 22,32 | 5,28% | 728.592,00 |
| 03.02.2026 | 22,11 | 22,46 | 20,57 | 21,20 | -4,12% | 1.143.580,00 |
| 02.02.2026 | 22,13 | 22,85 | 21,78 | 22,11 | -0,90% | 1.403.382,00 |
| 30.01.2026 | 22,30 | 22,88 | 21,46 | 22,31 | -0,89% | 1.177.289,00 |
| 29.01.2026 | 22,53 | 22,78 | 22,31 | 22,51 | -0,09% | 1.455.469,00 |
| 28.01.2026 | 22,28 | 22,82 | 21,96 | 22,53 | 0,99% | 1.027.790,00 |
| 27.01.2026 | 22,20 | 22,36 | 21,62 | 22,31 | 0,72% | 1.351.318,00 |
| 26.01.2026 | 21,71 | 22,35 | 21,71 | 22,15 | 1,14% | 843.055,00 |
| 23.01.2026 | 21,91 | 22,61 | 21,33 | 21,90 | -0,59% | 1.153.058,00 |
| 22.01.2026 | 22,45 | 22,45 | 22,00 | 22,03 | 0,00% | 464.385,00 |
| 21.01.2026 | 21,96 | 22,43 | 21,42 | 22,03 | 1,99% | 974.866,00 |
| 20.01.2026 | 21,10 | 21,82 | 20,89 | 21,60 | -1,10% | 1.237.798,00 |
| 16.01.2026 | 21,56 | 22,27 | 21,46 | 21,84 | 1,30% | 1.819.169,00 |
| 15.01.2026 | 20,17 | 21,59 | 20,17 | 21,56 | 7,32% | 1.844.703,00 |
| 14.01.2026 | 19,14 | 20,09 | 19,06 | 20,09 | 4,96% | 1.187.065,00 |
| 13.01.2026 | 19,78 | 20,26 | 19,13 | 19,14 | -2,00% | 746.908,00 |
| 12.01.2026 | 18,50 | 19,57 | 17,77 | 19,53 | 3,61% | 556.675,00 |
| 09.01.2026 | 19,30 | 19,48 | 18,79 | 18,85 | -2,28% | 877.921,00 |
| 08.01.2026 | 18,41 | 19,37 | 18,20 | 19,29 | 3,43% | 1.041.555,00 |
| 07.01.2026 | 18,79 | 18,96 | 18,29 | 18,65 | -0,85% | 938.057,00 |
| 06.01.2026 | 18,25 | 18,92 | 18,05 | 18,81 | 2,12% | 1.046.655,00 |
| 05.01.2026 | 17,54 | 18,71 | 17,54 | 18,42 | 4,96% | 784.807,00 |
| 02.01.2026 | 17,40 | 17,80 | 17,25 | 17,55 | 1,45% | 895.183,00 |
| 31.12.2025 | 17,29 | 17,46 | 17,17 | 17,30 | -0,80% | 466.184,00 |
| 30.12.2025 | 17,58 | 17,75 | 17,41 | 17,44 | -1,75% | 523.729,00 |
| 29.12.2025 | 17,50 | 17,86 | 17,50 | 17,75 | 0,11% | 629.535,00 |
| 26.12.2025 | 17,29 | 17,83 | 17,29 | 17,73 | 1,55% | 487.437,00 |
| 24.12.2025 | 17,14 | 17,60 | 17,10 | 17,46 | 0,98% | 235.610,00 |
| 23.12.2025 | 17,33 | 17,49 | 17,17 | 17,29 | -0,35% | 518.463,00 |
| 22.12.2025 | 17,70 | 17,79 | 17,31 | 17,35 | -0,29% | 840.170,00 |
| 19.12.2025 | 17,58 | 17,81 | 17,25 | 17,40 | -1,97% | 1.515.033,00 |
| 18.12.2025 | 18,23 | 18,23 | 17,55 | 17,75 | -0,78% | 915.099,00 |
| 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 |