160,166$
-7,95%
Echtzeit-Aktienkurs PJT Partners
Bid:
Ask:
Aktienkurse zur PJT Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 170,09 | 175,86 | 155,43 | 160,62 | -7,69% | 613.184,00 |
| 02.02.2026 | 172,96 | 176,06 | 172,96 | 174,00 | 0,56% | 408.145,00 |
| 30.01.2026 | 173,00 | 177,87 | 171,79 | 173,03 | -0,79% | 346.704,00 |
| 29.01.2026 | 179,16 | 180,57 | 173,66 | 174,41 | -2,42% | 294.996,00 |
| 28.01.2026 | 176,56 | 179,37 | 174,70 | 178,73 | 1,36% | 202.619,00 |
| 27.01.2026 | 179,23 | 179,25 | 174,54 | 176,34 | -1,39% | 157.115,00 |
| 26.01.2026 | 181,61 | 184,50 | 178,42 | 178,83 | -1,53% | 213.286,00 |
| 23.01.2026 | 189,47 | 191,17 | 180,97 | 181,61 | -5,12% | 234.715,00 |
| 22.01.2026 | 193,05 | 195,62 | 191,08 | 191,42 | 0,10% | 172.857,00 |
| 21.01.2026 | 186,14 | 194,53 | 186,14 | 191,23 | 2,07% | 317.362,00 |
| 20.01.2026 | 186,21 | 192,09 | 183,88 | 187,36 | -0,25% | 331.603,00 |
| 19.01.2026 | 187,08 | 188,29 | 187,08 | 187,83 | -0,14% | - |
| 16.01.2026 | 187,87 | 190,08 | 186,65 | 188,10 | 0,77% | 254.758,00 |
| 15.01.2026 | 178,25 | 187,61 | 178,25 | 186,67 | 4,21% | 250.813,00 |
| 14.01.2026 | 177,41 | 180,69 | 174,06 | 179,13 | 1,07% | 232.067,00 |
| 13.01.2026 | 181,38 | 182,16 | 176,62 | 177,23 | -2,17% | 174.462,00 |
| 12.01.2026 | 178,41 | 183,12 | 177,19 | 181,17 | 0,91% | 238.266,00 |
| 09.01.2026 | 180,36 | 182,58 | 177,36 | 179,53 | -0,80% | 195.437,00 |
| 08.01.2026 | 180,02 | 181,66 | 178,68 | 180,98 | 0,62% | 283.005,00 |
| 07.01.2026 | 181,60 | 182,10 | 178,43 | 179,87 | -0,86% | 186.271,00 |
| 06.01.2026 | 176,45 | 181,51 | 174,93 | 181,43 | 1,90% | 154.874,00 |
| 05.01.2026 | 170,03 | 180,04 | 170,03 | 178,05 | 5,02% | 265.510,00 |
| 02.01.2026 | 166,40 | 169,72 | 165,96 | 169,54 | 1,40% | 321.104,00 |
| 31.12.2025 | 170,54 | 171,16 | 166,60 | 167,20 | -1,46% | 150.659,00 |
| 30.12.2025 | 170,26 | 170,26 | 168,46 | 169,68 | -0,76% | 190.670,00 |
| 29.12.2025 | 172,26 | 172,41 | 169,66 | 170,98 | -0,75% | 225.372,00 |
| 26.12.2025 | 171,22 | 173,10 | 170,23 | 172,27 | 0,46% | 131.883,00 |
| 24.12.2025 | 169,42 | 172,15 | 169,42 | 171,48 | -0,12% | 86.248,00 |
| 23.12.2025 | 171,35 | 173,68 | 170,97 | 171,69 | 0,08% | 165.527,00 |
| 22.12.2025 | 169,99 | 171,98 | 168,39 | 171,55 | 1,98% | 142.644,00 |
| 19.12.2025 | 167,61 | 168,86 | 167,56 | 168,22 | 0,04% | 314.155,00 |
| 18.12.2025 | 170,26 | 171,66 | 168,02 | 168,16 | -0,14% | 155.170,00 |
| 17.12.2025 | 171,45 | 173,94 | 167,98 | 168,40 | -1,62% | 334.080,00 |
| 16.12.2025 | 170,90 | 172,50 | 170,01 | 171,18 | 0,68% | 240.784,00 |
| 15.12.2025 | 170,68 | 172,12 | 169,38 | 170,03 | 0,12% | 208.341,00 |
| 12.12.2025 | 174,30 | 174,30 | 168,84 | 169,83 | -2,18% | 222.440,00 |
| 11.12.2025 | 176,00 | 178,39 | 172,55 | 173,61 | -1,92% | 249.783,00 |
| 10.12.2025 | 174,45 | 179,76 | 174,27 | 177,01 | 1,22% | 459.810,00 |
| 09.12.2025 | 173,21 | 178,34 | 172,43 | 174,87 | 1,04% | 291.640,00 |
| 08.12.2025 | 176,42 | 176,78 | 171,05 | 173,07 | -1,69% | 264.050,00 |
| 05.12.2025 | 170,59 | 176,52 | 169,93 | 176,04 | 3,10% | 280.787,00 |
| 04.12.2025 | 170,72 | 171,49 | 168,48 | 170,74 | 1,17% | 329.800,00 |
| 03.12.2025 | 167,00 | 169,78 | 165,86 | 168,77 | 1,96% | 346.245,00 |
| 02.12.2025 | 165,72 | 168,56 | 164,35 | 165,53 | -0,56% | 203.897,00 |
| 01.12.2025 | 165,44 | 166,85 | 163,95 | 166,46 | -0,92% | 180.680,00 |
| 28.11.2025 | 167,49 | 168,77 | 166,73 | 168,01 | 0,02% | 91.063,00 |
| 26.11.2025 | 168,46 | 171,01 | 167,82 | 167,98 | -1,27% | 280.815,00 |
| 25.11.2025 | 166,66 | 170,35 | 164,63 | 170,14 | 3,08% | 224.402,00 |
| 24.11.2025 | 165,67 | 168,25 | 164,77 | 165,05 | -1,41% | 252.262,00 |
| 21.11.2025 | 164,60 | 169,70 | 164,60 | 167,41 | 2,58% | 264.265,00 |
| 20.11.2025 | 164,63 | 170,24 | 163,05 | 163,20 | -1,07% | 446.268,00 |
| 19.11.2025 | 162,35 | 165,48 | 161,62 | 164,97 | 1,92% | 270.786,00 |
| 18.11.2025 | 157,83 | 163,66 | 157,83 | 161,86 | 1,89% | 211.557,00 |
| 17.11.2025 | 166,18 | 166,73 | 158,16 | 158,86 | -4,73% | 168.499,00 |
| 14.11.2025 | 165,75 | 167,03 | 164,76 | 166,75 | 0,44% | 133.827,00 |
| 13.11.2025 | 169,34 | 170,76 | 165,41 | 166,02 | -2,64% | 146.304,00 |
| 12.11.2025 | 169,78 | 172,97 | 169,35 | 170,53 | 1,21% | 233.312,00 |
| 11.11.2025 | 168,12 | 169,18 | 166,52 | 168,49 | 0,68% | 210.491,00 |
| 10.11.2025 | 167,66 | 169,69 | 166,53 | 167,35 | 0,38% | 226.294,00 |
| 07.11.2025 | 167,68 | 169,71 | 162,60 | 166,72 | -0,92% | 282.555,00 |
| 06.11.2025 | 166,30 | 169,82 | 165,93 | 168,27 | 0,60% | 227.176,00 |
| 05.11.2025 | 165,15 | 168,00 | 162,56 | 167,27 | 2,36% | 428.254,00 |
| 04.11.2025 | 169,55 | 172,75 | 158,77 | 163,42 | 0,62% | 536.400,00 |
| 03.11.2025 | 160,87 | 166,80 | 159,82 | 162,42 | 0,81% | 506.007,00 |
| 31.10.2025 | 168,29 | 168,29 | 160,79 | 161,11 | -4,77% | 322.536,00 |
| 30.10.2025 | 166,50 | 171,09 | 165,02 | 169,18 | 0,17% | 156.005,00 |
| 29.10.2025 | 180,42 | 181,05 | 167,01 | 168,89 | -7,22% | 367.347,00 |
| 28.10.2025 | 182,34 | 183,61 | 181,14 | 182,03 | -0,27% | 185.489,00 |
| 27.10.2025 | 183,58 | 185,67 | 181,96 | 182,53 | -0,14% | 209.293,00 |
| 24.10.2025 | 181,05 | 183,50 | 177,74 | 182,78 | 2,82% | 112.498,00 |
| 23.10.2025 | 179,19 | 179,19 | 175,63 | 177,77 | 0,79% | 132.266,00 |
| 22.10.2025 | 177,24 | 178,18 | 174,52 | 176,37 | -0,33% | 163.811,00 |
| 21.10.2025 | 177,57 | 178,44 | 175,47 | 176,95 | -0,51% | 137.048,00 |
| 20.10.2025 | 179,02 | 180,85 | 177,61 | 177,86 | 0,35% | 155.650,00 |
| 17.10.2025 | 174,34 | 177,40 | 173,96 | 177,24 | 1,44% | - |
| 16.10.2025 | 175,59 | 176,87 | 173,75 | 174,73 | -0,94% | 220.951,00 |
| 15.10.2025 | 176,41 | 176,93 | 174,55 | 176,38 | 0,77% | 194.026,00 |
| 14.10.2025 | 171,12 | 176,00 | 171,12 | 175,03 | 0,75% | 166.519,00 |
| 13.10.2025 | 171,50 | 174,15 | 170,77 | 173,72 | 1,59% | 193.748,00 |
| 10.10.2025 | 173,93 | 174,55 | 170,19 | 171,00 | -0,85% | 243.951,00 |
| 09.10.2025 | 171,64 | 173,06 | 170,50 | 172,47 | 0,88% | 233.097,00 |
| 08.10.2025 | 177,84 | 177,84 | 170,96 | 170,96 | -3,17% | 442.306,00 |
| 07.10.2025 | 180,39 | 182,13 | 176,47 | 176,55 | -2,13% | 236.611,00 |
| 06.10.2025 | 180,38 | 182,27 | 178,09 | 180,40 | 0,50% | 361.611,00 |
| 03.10.2025 | 179,76 | 181,81 | 178,15 | 179,51 | 1,26% | 229.722,00 |
| 02.10.2025 | 173,97 | 177,85 | 173,88 | 177,27 | 2,04% | 171.720,00 |
| 01.10.2025 | 175,42 | 178,62 | 171,93 | 173,72 | -2,26% | 153.321,00 |
| 30.09.2025 | 180,45 | 181,78 | 176,64 | 177,73 | -1,48% | 134.350,00 |
| 29.09.2025 | 183,06 | 183,07 | 179,68 | 180,40 | -1,35% | 156.163,00 |
| 26.09.2025 | 181,77 | 183,58 | 181,31 | 182,86 | 0,94% | 108.217,00 |
| 25.09.2025 | 181,53 | 182,86 | 178,13 | 181,16 | -0,53% | 101.015,00 |
| 24.09.2025 | 185,09 | 186,67 | 180,21 | 182,12 | -1,61% | 143.078,00 |
| 23.09.2025 | 185,00 | 189,60 | 184,40 | 185,10 | -0,33% | 154.079,00 |
| 22.09.2025 | 186,30 | 187,47 | 183,98 | 185,72 | -1,04% | 131.113,00 |
| 19.09.2025 | 189,65 | 189,65 | 186,80 | 187,68 | -0,31% | 373.557,00 |
| 18.09.2025 | 183,89 | 189,86 | 183,36 | 188,27 | 2,58% | 147.865,00 |
| 17.09.2025 | 181,05 | 188,15 | 181,05 | 183,54 | 1,68% | 139.812,00 |
| 16.09.2025 | 181,37 | 181,86 | 179,31 | 180,50 | -0,48% | 95.528,00 |
| 15.09.2025 | 183,72 | 185,73 | 180,40 | 181,37 | -1,33% | 134.693,00 |
| 12.09.2025 | 185,38 | 187,94 | 183,20 | 183,81 | -1,65% | 127.219,00 |