13,560$
-2,24%
Echtzeit-Aktienkurs Perella Weinberg Partners
Bid:
Ask:
Aktienkurse zur Perella Weinberg Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,75 | 13,97 | 13,43 | 13,45 | -3,06% | 829.425,00 |
| 11.11.2026 | 13,88 | 14,33 | 13,59 | 13,87 | 0,29% | 1.314.481,00 |
| 10.11.2026 | 14,15 | 14,85 | 13,67 | 13,83 | -3,96% | 2.029.776,00 |
| 09.11.2026 | 14,02 | 14,53 | 13,90 | 14,40 | 5,26% | 1.441.771,00 |
| 06.11.2026 | 13,54 | 14,00 | 13,48 | 13,68 | 1,33% | 1.220.126,00 |
| 05.11.2026 | 14,66 | 14,93 | 13,25 | 13,50 | -6,83% | 1.940.084,00 |
| 04.11.2026 | 14,52 | 15,14 | 14,44 | 14,49 | 0,84% | 1.837.383,00 |
| 03.11.2026 | 14,54 | 14,67 | 14,02 | 14,37 | -0,69% | 2.128.771,00 |
| 02.11.2026 | 14,53 | 15,14 | 14,39 | 14,47 | -1,77% | 4.531.451,00 |
| 30.10.2026 | 14,19 | 14,88 | 13,65 | 14,73 | 5,21% | 2.296.612,00 |
| 29.10.2026 | 14,29 | 15,34 | 13,64 | 14,00 | 8,19% | 4.059.121,00 |
| 28.10.2026 | 12,77 | 13,27 | 12,49 | 12,94 | 1,33% | 1.958.412,00 |
| 27.10.2026 | 12,78 | 13,06 | 12,53 | 12,77 | 1,83% | 1.774.407,00 |
| 26.10.2026 | 12,36 | 12,59 | 12,21 | 12,54 | 1,29% | 1.206.931,00 |
| 23.10.2026 | 12,52 | 12,67 | 12,29 | 12,38 | -2,98% | 690.230,00 |
| 22.10.2026 | 12,33 | 12,82 | 12,13 | 12,76 | 2,33% | 1.044.627,00 |
| 21.10.2026 | 12,80 | 12,90 | 12,32 | 12,47 | -1,97% | 1.013.852,00 |
| 20.10.2026 | 12,57 | 13,20 | 12,46 | 12,72 | 0,47% | 1.327.045,00 |
| 19.10.2026 | 13,24 | 13,41 | 12,61 | 12,66 | -4,52% | 1.082.742,00 |
| 16.10.2026 | 13,63 | 13,67 | 13,00 | 13,26 | 0,38% | 2.305.832,00 |
| 15.10.2026 | 13,28 | 13,28 | 13,21 | 13,21 | 1,46% | 7.280,00 |
| 14.10.2026 | 15,83 | 16,02 | 12,54 | 13,02 | -19,13% | 5.807.158,00 |
| 13.10.2026 | 16,40 | 16,53 | 15,90 | 16,10 | 0,00% | 1.705.201,00 |
| 12.10.2026 | 15,59 | 16,30 | 15,12 | 16,10 | 2,74% | 1.329.428,00 |
| 09.10.2026 | 15,40 | 15,82 | 15,21 | 15,67 | 3,09% | 1.256.238,00 |
| 08.10.2026 | 15,00 | 15,37 | 14,80 | 15,20 | 0,46% | 1.837.677,00 |
| 07.10.2026 | 15,25 | 15,40 | 15,01 | 15,13 | -2,58% | 1.667.574,00 |
| 06.10.2026 | 15,80 | 16,09 | 15,50 | 15,53 | -1,71% | 1.355.266,00 |
| 05.10.2026 | 15,81 | 15,89 | 15,20 | 15,80 | -0,13% | 2.783.533,00 |
| 02.10.2026 | 15,95 | 16,45 | 15,76 | 15,82 | 0,41% | 1.184.368,00 |
| 01.10.2026 | 15,95 | 16,13 | 15,53 | 15,76 | -3,40% | 2.458.455,00 |
| 30.09.2026 | 16,28 | 16,43 | 15,75 | 16,31 | -0,37% | 3.010.366,00 |
| 29.09.2026 | 14,63 | 17,28 | 14,33 | 16,37 | 11,82% | 12.441.195,00 |
| 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 |