122,000€
-0,81%
Echtzeit-Aktienkurs PJT Partners Inc.
Bid:
Ask:
Aktienkurse zur PJT Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 123,50 | 126,00 | 122,50 | 124,00 | 0,81% | - |
| 02.10.2026 | 125,00 | 126,50 | 122,00 | 123,00 | -0,81% | - |
| 01.10.2026 | 126,50 | 127,50 | 121,50 | 124,00 | -2,36% | - |
| 30.09.2026 | 127,50 | 131,50 | 124,00 | 127,00 | 0,00% | - |
| 29.09.2026 | 131,50 | 132,50 | 127,00 | 127,00 | -3,79% | - |
| 28.09.2026 | 132,50 | 134,00 | 129,50 | 132,00 | -1,49% | - |
| 25.09.2026 | 132,00 | 134,00 | 130,50 | 134,00 | 1,52% | - |
| 24.09.2026 | 131,00 | 133,50 | 128,00 | 132,00 | 0,38% | - |
| 23.09.2026 | 131,50 | 134,00 | 129,50 | 131,50 | 0,00% | - |
| 22.09.2026 | 132,00 | 135,00 | 129,00 | 131,50 | -0,38% | - |
| 21.09.2026 | 132,00 | 134,00 | 130,50 | 132,00 | 0,76% | - |
| 18.09.2026 | 132,50 | 136,00 | 130,00 | 131,00 | -0,76% | 3.386,00 |
| 17.09.2026 | 133,50 | 135,50 | 131,50 | 132,00 | -1,86% | - |
| 16.09.2026 | 134,50 | 137,50 | 132,00 | 134,50 | 0,37% | - |
| 15.09.2026 | 139,50 | 140,00 | 133,00 | 134,00 | -3,60% | - |
| 14.09.2026 | 141,00 | 143,50 | 137,00 | 139,00 | -0,71% | - |
| 11.09.2026 | 147,00 | 150,50 | 140,00 | 140,00 | -4,76% | - |
| 10.09.2026 | 153,00 | 155,00 | 146,00 | 147,00 | -3,29% | 110,00 |
| 09.09.2026 | 156,50 | 158,50 | 152,00 | 152,00 | -2,88% | - |
| 08.09.2026 | 157,00 | 159,00 | 154,50 | 156,50 | 0,32% | - |
| 07.09.2026 | 157,00 | 157,00 | 156,00 | 156,00 | -0,95% | - |
| 04.09.2026 | 161,00 | 161,50 | 155,50 | 157,50 | -1,25% | 16,00 |
| 03.09.2026 | 156,00 | 161,50 | 155,00 | 159,50 | 1,92% | - |
| 02.09.2026 | 156,00 | 158,50 | 153,50 | 156,50 | 0,64% | 1.400,00 |
| 01.09.2026 | 156,00 | 159,50 | 149,50 | 155,50 | 0,00% | - |
| 31.08.2026 | 157,50 | 159,00 | 154,50 | 155,50 | -1,27% | - |
| 28.08.2026 | 155,00 | 159,00 | 152,00 | 157,50 | 2,94% | - |
| 27.08.2026 | 150,00 | 154,50 | 147,50 | 153,00 | 2,68% | - |
| 26.08.2026 | 150,00 | 152,00 | 145,50 | 149,00 | 0,00% | 3.030,00 |
| 25.08.2026 | 151,50 | 154,00 | 147,00 | 149,00 | -1,97% | 1.650,00 |
| 24.08.2026 | 149,50 | 152,50 | 149,00 | 152,00 | 1,33% | 1.600,00 |
| 21.08.2026 | 146,50 | 150,00 | 145,50 | 150,00 | 2,74% | - |
| 20.08.2026 | 147,50 | 147,50 | 145,00 | 146,00 | -2,01% | 130,00 |
| 19.08.2026 | 147,00 | 151,50 | 145,00 | 149,00 | 15,05% | 3.780,00 |
| 05.05.2026 | 129,98 | 132,58 | 129,49 | 129,51 | 0,00% | - |
| 04.05.2026 | 131,98 | 132,15 | 126,40 | 129,51 | -0,77% | - |
| 30.04.2026 | 128,98 | 131,81 | 127,50 | 130,51 | 0,00% | - |
| 29.04.2026 | 131,00 | 132,66 | 126,83 | 130,51 | -0,33% | 30,00 |
| 28.04.2026 | 133,01 | 134,80 | 127,71 | 130,94 | -1,18% | - |
| 27.04.2026 | 129,80 | 132,89 | 129,50 | 132,51 | 1,74% | - |
| 24.04.2026 | 132,01 | 133,39 | 129,93 | 130,24 | -1,06% | - |
| 23.04.2026 | 133,01 | 134,87 | 131,18 | 131,63 | -1,47% | - |
| 22.04.2026 | 134,99 | 137,39 | 133,50 | 133,59 | -0,68% | - |
| 21.04.2026 | 133,98 | 135,97 | 132,75 | 134,51 | 0,00% | - |
| 20.04.2026 | 134,81 | 136,69 | 133,14 | 134,51 | -0,74% | - |
| 17.04.2026 | 138,32 | 140,07 | 134,60 | 135,51 | -1,45% | - |
| 16.04.2026 | 138,51 | 139,01 | 136,14 | 137,51 | -0,72% | - |
| 15.04.2026 | 138,01 | 139,24 | 137,30 | 138,51 | 0,73% | - |
| 14.04.2026 | 133,01 | 137,99 | 132,51 | 137,51 | 3,77% | - |
| 13.04.2026 | 128,64 | 132,81 | 127,76 | 132,51 | 3,08% | - |
| 10.04.2026 | 128,00 | 130,12 | 126,13 | 128,55 | -0,04% | - |
| 09.04.2026 | 125,51 | 128,75 | 124,46 | 128,60 | 2,46% | - |
| 08.04.2026 | 124,08 | 129,39 | 122,60 | 125,51 | 2,45% | - |
| 07.04.2026 | 121,33 | 122,72 | 119,78 | 122,51 | 0,96% | - |
| 02.04.2026 | 120,63 | 122,73 | 118,51 | 121,35 | -0,13% | 770,00 |
| 01.04.2026 | 121,60 | 124,89 | 120,88 | 121,51 | 0,71% | - |
| 31.03.2026 | 121,00 | 123,38 | 119,61 | 120,65 | 0,12% | - |
| 30.03.2026 | 118,51 | 122,26 | 118,51 | 120,51 | 1,70% | - |
| 27.03.2026 | 120,79 | 120,90 | 116,92 | 118,50 | -1,97% | - |
| 26.03.2026 | 117,51 | 121,13 | 117,50 | 120,88 | 2,01% | - |
| 25.03.2026 | 115,13 | 118,83 | 114,50 | 118,50 | 3,49% | - |
| 24.03.2026 | 115,51 | 115,58 | 113,28 | 114,50 | -0,87% | 200,00 |
| 23.03.2026 | 112,51 | 117,92 | 112,50 | 115,50 | 1,75% | 18,00 |
| 20.03.2026 | 112,99 | 114,47 | 111,68 | 113,51 | 0,90% | 58,00 |
| 19.03.2026 | 113,00 | 114,17 | 110,81 | 112,50 | -0,88% | - |
| 18.03.2026 | 115,00 | 116,51 | 111,06 | 113,50 | -0,87% | - |
| 17.03.2026 | 113,50 | 116,65 | 112,19 | 114,50 | 0,88% | - |
| 16.03.2026 | 113,68 | 115,58 | 112,44 | 113,50 | 0,37% | 13,00 |
| 13.03.2026 | 111,50 | 113,76 | 111,32 | 113,08 | 0,96% | - |
| 12.03.2026 | 118,01 | 118,82 | 111,70 | 112,00 | -5,69% | - |
| 11.03.2026 | 120,23 | 121,77 | 117,59 | 118,76 | -1,36% | - |
| 10.03.2026 | 120,62 | 121,90 | 118,86 | 120,40 | -0,22% | - |
| 09.03.2026 | 123,32 | 124,17 | 118,22 | 120,67 | -2,56% | - |
| 06.03.2026 | 125,75 | 126,01 | 121,82 | 123,84 | -1,41% | - |
| 05.03.2026 | 127,85 | 130,61 | 124,72 | 125,61 | -1,66% | - |
| 04.03.2026 | 126,60 | 128,81 | 126,42 | 127,73 | 0,49% | - |
| 03.03.2026 | 126,21 | 127,64 | 122,83 | 127,11 | 0,44% | - |
| 02.03.2026 | 124,98 | 127,43 | 122,77 | 126,55 | 1,33% | - |
| 27.02.2026 | 128,40 | 128,43 | 122,71 | 124,89 | -2,77% | - |
| 26.02.2026 | 126,31 | 130,00 | 126,01 | 128,45 | 1,47% | - |
| 25.02.2026 | 127,19 | 129,34 | 125,80 | 126,59 | -0,67% | - |
| 24.02.2026 | 125,38 | 128,91 | 124,89 | 127,44 | 1,78% | - |
| 23.02.2026 | 127,84 | 129,14 | 122,13 | 125,21 | -2,70% | - |
| 20.02.2026 | 130,12 | 130,38 | 127,70 | 128,69 | -0,82% | 187,00 |
| 19.02.2026 | 130,54 | 131,77 | 126,78 | 129,75 | -0,54% | - |
| 18.02.2026 | 128,66 | 132,50 | 128,61 | 130,45 | 1,91% | 64,00 |
| 17.02.2026 | 129,50 | 133,00 | 128,00 | 128,00 | -1,54% | 3.040,00 |
| 16.02.2026 | 130,50 | 130,50 | 130,00 | 130,00 | 0,00% | 31,00 |
| 13.02.2026 | 129,50 | 131,00 | 128,00 | 130,00 | 0,39% | - |
| 12.02.2026 | 134,50 | 138,00 | 128,00 | 129,50 | -3,72% | - |
| 11.02.2026 | 136,00 | 138,50 | 133,00 | 134,50 | -0,74% | - |
| 10.02.2026 | 135,00 | 137,50 | 134,00 | 135,50 | -0,73% | - |
| 09.02.2026 | 137,50 | 139,00 | 135,00 | 136,50 | -0,73% | - |
| 06.02.2026 | 134,50 | 140,00 | 134,00 | 137,50 | 3,00% | - |
| 05.02.2026 | 137,00 | 139,50 | 133,50 | 133,50 | -3,61% | - |
| 04.02.2026 | 135,00 | 140,50 | 132,50 | 138,50 | 2,21% | - |
| 03.02.2026 | 147,00 | 149,50 | 131,50 | 135,50 | -8,14% | 7.500,00 |
| 02.02.2026 | 144,50 | 149,00 | 144,00 | 147,50 | 1,37% | 3.400,00 |
| 30.01.2026 | 145,00 | 150,00 | 144,50 | 145,50 | 0,00% | - |
| 29.01.2026 | 150,00 | 151,50 | 145,00 | 145,50 | -2,68% | 1.400,00 |