158,854$
-0,19%
Echtzeit-Aktienkurs PJT Partners Inc.
Bid:
Ask:
Aktienkurse zur PJT Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2024 | 162,63 | 163,01 | 158,42 | 159,15 | -2,68% | 278.564,00 |
| 06.11.2024 | 152,21 | 163,54 | 152,21 | 163,53 | 15,76% | 647.852,00 |
| 05.11.2024 | 139,56 | 142,26 | 139,56 | 141,27 | 1,12% | 194.045,00 |
| 04.11.2024 | 138,54 | 140,37 | 137,03 | 139,70 | 0,07% | 134.737,00 |
| 01.11.2024 | 139,89 | 142,37 | 139,24 | 139,60 | 0,46% | 133.546,00 |
| 31.10.2024 | 138,40 | 139,57 | 135,68 | 138,96 | 0,83% | 273.532,00 |
| 30.10.2024 | 137,84 | 138,48 | 136,21 | 137,82 | -0,61% | 414.479,00 |
| 29.10.2024 | 136,48 | 139,58 | 132,30 | 138,67 | -1,71% | 356.605,00 |
| 28.10.2024 | 141,28 | 144,19 | 140,93 | 141,08 | 1,03% | 266.792,00 |
| 25.10.2024 | 142,52 | 143,59 | 139,62 | 139,64 | -1,65% | 100.579,00 |
| 24.10.2024 | 142,57 | 142,86 | 141,15 | 141,98 | 0,23% | 182.917,00 |
| 23.10.2024 | 144,78 | 146,19 | 140,65 | 141,65 | -2,78% | 236.078,00 |
| 22.10.2024 | 147,46 | 147,46 | 145,10 | 145,70 | -0,89% | 168.376,00 |
| 21.10.2024 | 148,49 | 148,55 | 146,30 | 147,01 | -1,00% | 181.048,00 |
| 18.10.2024 | 150,05 | 150,13 | 147,22 | 148,49 | -0,89% | 264.613,00 |
| 17.10.2024 | 148,80 | 151,10 | 148,37 | 149,82 | 1,11% | 152.756,00 |
| 16.10.2024 | 146,87 | 149,41 | 146,41 | 148,17 | 2,12% | 320.964,00 |
| 15.10.2024 | 142,91 | 146,93 | 142,91 | 145,10 | 0,95% | 238.930,00 |
| 14.10.2024 | 144,85 | 146,66 | 143,30 | 143,73 | -0,35% | 203.793,00 |
| 11.10.2024 | 139,91 | 146,04 | 139,91 | 144,23 | 3,28% | 212.635,00 |
| 10.10.2024 | 139,48 | 141,53 | 138,71 | 139,65 | -1,50% | 244.770,00 |
| 09.10.2024 | 141,57 | 143,04 | 139,67 | 141,77 | 0,75% | 116.138,00 |
| 08.10.2024 | 138,50 | 141,85 | 137,76 | 140,72 | 2,72% | 268.372,00 |
| 07.10.2024 | 137,00 | 138,27 | 135,52 | 137,00 | -0,24% | 190.190,00 |
| 04.10.2024 | 134,38 | 137,50 | 134,38 | 137,33 | 3,72% | 143.674,00 |
| 03.10.2024 | 132,10 | 133,61 | 130,90 | 132,40 | -0,32% | 93.811,00 |
| 02.10.2024 | 133,18 | 134,56 | 132,66 | 132,83 | -0,21% | 106.278,00 |
| 01.10.2024 | 133,22 | 133,23 | 130,70 | 133,11 | -0,17% | 153.302,00 |
| 30.09.2024 | 133,54 | 134,62 | 131,52 | 133,34 | -0,35% | 117.591,00 |
| 27.09.2024 | 135,19 | 136,71 | 133,23 | 133,81 | -0,01% | 100.424,00 |
| 26.09.2024 | 135,56 | 136,76 | 133,76 | 133,83 | -0,53% | 84.605,00 |
| 25.09.2024 | 135,55 | 135,93 | 133,88 | 134,54 | -0,75% | 112.236,00 |
| 24.09.2024 | 136,31 | 136,31 | 133,91 | 135,55 | -0,64% | 119.836,00 |
| 23.09.2024 | 136,34 | 137,19 | 134,81 | 136,42 | 0,76% | 116.212,00 |
| 20.09.2024 | 137,06 | 137,06 | 134,81 | 135,39 | 0,00% | 510.446,00 |
| 19.09.2024 | 133,80 | 135,56 | 131,80 | 135,39 | 4,41% | 210.580,00 |
| 18.09.2024 | 130,51 | 133,00 | 129,50 | 129,67 | -0,34% | 183.965,00 |
| 17.09.2024 | 129,70 | 131,32 | 128,35 | 130,11 | 1,33% | 195.219,00 |
| 16.09.2024 | 124,65 | 128,40 | 124,43 | 128,40 | 3,27% | 238.022,00 |
| 13.09.2024 | 121,77 | 125,06 | 121,50 | 124,34 | 3,55% | 208.196,00 |
| 12.09.2024 | 118,50 | 120,10 | 117,65 | 120,08 | 1,41% | 147.321,00 |
| 11.09.2024 | 117,52 | 119,67 | 116,28 | 118,41 | -0,32% | 254.976,00 |
| 10.09.2024 | 119,36 | 119,56 | 116,88 | 118,79 | -0,64% | 201.416,00 |
| 09.09.2024 | 117,46 | 123,07 | 117,46 | 119,55 | 2,59% | 271.456,00 |
| 06.09.2024 | 119,21 | 119,66 | 116,07 | 116,53 | -2,04% | 108.839,00 |
| 05.09.2024 | 117,00 | 119,35 | 116,18 | 118,96 | 1,81% | 119.769,00 |
| 04.09.2024 | 118,21 | 119,29 | 116,31 | 116,84 | -1,31% | 139.975,00 |
| 03.09.2024 | 122,14 | 122,83 | 117,99 | 118,39 | -4,14% | 171.053,00 |
| 30.08.2024 | 123,44 | 124,14 | 121,84 | 123,50 | 0,40% | 184.673,00 |
| 29.08.2024 | 124,27 | 124,91 | 122,67 | 123,01 | -0,10% | 134.060,00 |
| 28.08.2024 | 123,15 | 125,07 | 123,08 | 123,13 | -0,58% | 82.469,00 |
| 27.08.2024 | 124,13 | 124,48 | 122,98 | 123,85 | -0,59% | 167.406,00 |
| 26.08.2024 | 126,53 | 126,59 | 124,44 | 124,58 | -0,85% | 153.969,00 |
| 23.08.2024 | 124,02 | 127,33 | 123,69 | 125,65 | 1,84% | 144.267,00 |
| 22.08.2024 | 123,04 | 123,95 | 122,51 | 123,38 | 0,03% | 75.464,00 |
| 21.08.2024 | 122,01 | 123,62 | 119,97 | 123,34 | 1,35% | 96.707,00 |
| 20.08.2024 | 125,32 | 125,92 | 120,89 | 121,70 | -2,99% | 170.737,00 |
| 19.08.2024 | 124,39 | 125,61 | 123,42 | 125,45 | 1,14% | 143.732,00 |
| 16.08.2024 | 123,97 | 124,90 | 122,70 | 124,04 | 0,13% | 133.842,00 |
| 15.08.2024 | 122,74 | 124,12 | 121,81 | 123,88 | 2,58% | 195.770,00 |
| 14.08.2024 | 119,91 | 120,83 | 119,04 | 120,76 | 1,18% | 171.112,00 |
| 13.08.2024 | 120,00 | 120,21 | 118,32 | 119,35 | 0,31% | 168.063,00 |
| 12.08.2024 | 121,50 | 121,50 | 118,37 | 118,98 | -2,40% | 150.658,00 |
| 09.08.2024 | 122,20 | 123,07 | 121,18 | 121,90 | 0,07% | 134.391,00 |
| 08.08.2024 | 120,28 | 122,95 | 119,81 | 121,81 | 2,57% | 126.483,00 |
| 07.08.2024 | 122,21 | 123,40 | 118,38 | 118,76 | -1,45% | 143.592,00 |
| 06.08.2024 | 118,99 | 121,63 | 118,99 | 120,51 | 1,53% | 144.153,00 |
| 05.08.2024 | 118,55 | 121,49 | 116,06 | 118,69 | -3,17% | 332.087,00 |
| 02.08.2024 | 123,73 | 123,73 | 120,83 | 122,58 | -3,24% | 229.972,00 |
| 01.08.2024 | 132,67 | 133,30 | 125,84 | 126,68 | -4,71% | 350.319,00 |
| 31.07.2024 | 131,58 | 134,53 | 130,75 | 132,94 | 2,13% | 293.436,00 |
| 30.07.2024 | 132,00 | 136,90 | 128,12 | 130,17 | 3,54% | 551.348,00 |
| 29.07.2024 | 126,30 | 127,19 | 125,12 | 125,72 | -0,52% | 338.148,00 |
| 26.07.2024 | 126,00 | 128,11 | 124,99 | 126,38 | 1,51% | 260.877,00 |
| 25.07.2024 | 119,67 | 125,65 | 119,54 | 124,50 | 4,06% | 285.027,00 |
| 24.07.2024 | 121,08 | 121,96 | 119,33 | 119,64 | -1,82% | 207.121,00 |
| 23.07.2024 | 119,55 | 123,57 | 119,22 | 121,86 | 2,96% | 218.891,00 |
| 22.07.2024 | 118,02 | 119,64 | 116,88 | 118,36 | 0,83% | 274.544,00 |
| 19.07.2024 | 118,27 | 118,54 | 116,90 | 117,39 | -1,03% | 145.481,00 |
| 18.07.2024 | 119,55 | 121,91 | 118,22 | 118,61 | -0,85% | 170.370,00 |
| 17.07.2024 | 120,04 | 121,08 | 118,29 | 119,63 | -0,36% | 255.947,00 |
| 16.07.2024 | 116,48 | 120,48 | 115,74 | 120,06 | 3,77% | 316.632,00 |
| 15.07.2024 | 114,19 | 117,32 | 114,19 | 115,70 | 2,25% | 148.527,00 |
| 12.07.2024 | 113,04 | 114,09 | 112,20 | 113,15 | 1,50% | 154.999,00 |
| 11.07.2024 | 112,00 | 112,65 | 110,95 | 111,48 | 1,11% | 180.949,00 |
| 10.07.2024 | 110,50 | 110,91 | 109,38 | 110,26 | -1,03% | 174.991,00 |
| 09.07.2024 | 110,20 | 111,50 | 109,74 | 111,41 | 1,84% | 228.413,00 |
| 08.07.2024 | 111,21 | 112,95 | 109,32 | 109,40 | -1,12% | 163.090,00 |
| 05.07.2024 | 108,94 | 111,02 | 108,49 | 110,64 | 0,78% | 134.255,00 |
| 03.07.2024 | 109,76 | 110,19 | 108,66 | 109,78 | 0,80% | 94.215,00 |
| 02.07.2024 | 109,90 | 110,47 | 108,32 | 108,91 | -1,18% | 177.111,00 |
| 01.07.2024 | 108,18 | 110,71 | 107,87 | 110,21 | 2,13% | 199.281,00 |
| 28.06.2024 | 108,03 | 109,53 | 107,69 | 107,91 | 0,66% | 421.306,00 |
| 27.06.2024 | 105,13 | 107,21 | 105,13 | 107,20 | 2,10% | 137.483,00 |
| 26.06.2024 | 104,59 | 105,16 | 104,01 | 105,00 | -0,16% | 150.169,00 |
| 25.06.2024 | 107,25 | 107,75 | 105,11 | 105,17 | -1,94% | 138.649,00 |
| 24.06.2024 | 106,39 | 108,70 | 106,10 | 107,25 | 0,89% | 143.850,00 |
| 21.06.2024 | 106,80 | 107,38 | 105,13 | 106,30 | -0,64% | 439.655,00 |
| 20.06.2024 | 105,66 | 107,41 | 105,54 | 106,99 | 0,82% | 203.653,00 |
| 18.06.2024 | 103,93 | 106,39 | 103,57 | 106,12 | 2,54% | 181.993,00 |