147,904$
4,41%
Echtzeit-Aktienkurs PJT Partners Inc.
Bid:
Ask:
Aktienkurse zur PJT Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 145,68 | 151,42 | 140,73 | 148,84 | 5,08% | - |
| 07.04.2026 | 139,45 | 142,16 | 138,50 | 141,65 | 1,08% | 244.105,00 |
| 06.04.2026 | 138,74 | 141,24 | 138,74 | 140,14 | 0,11% | 262.194,00 |
| 02.04.2026 | 137,73 | 142,22 | 136,22 | 139,99 | -0,57% | 298.311,00 |
| 01.04.2026 | 143,30 | 145,06 | 140,49 | 140,79 | 0,77% | 384.420,00 |
| 31.03.2026 | 136,96 | 142,20 | 136,96 | 139,72 | 1,17% | 329.017,00 |
| 30.03.2026 | 137,25 | 139,94 | 137,20 | 138,10 | 1,17% | 290.118,00 |
| 27.03.2026 | 137,32 | 138,70 | 134,80 | 136,50 | -1,94% | 589.040,00 |
| 26.03.2026 | 136,25 | 139,41 | 136,25 | 139,20 | 1,35% | 321.186,00 |
| 25.03.2026 | 135,29 | 137,38 | 132,72 | 137,35 | 3,22% | 368.411,00 |
| 24.03.2026 | 132,98 | 133,73 | 131,27 | 133,06 | -0,49% | 256.772,00 |
| 23.03.2026 | 132,92 | 137,14 | 132,92 | 133,71 | 1,87% | 386.725,00 |
| 20.03.2026 | 129,73 | 132,18 | 129,43 | 131,26 | 0,47% | 723.898,00 |
| 19.03.2026 | 129,75 | 131,55 | 128,04 | 130,64 | 0,15% | 279.090,00 |
| 18.03.2026 | 129,40 | 133,55 | 129,04 | 130,45 | -0,99% | 318.462,00 |
| 17.03.2026 | 132,00 | 135,39 | 129,44 | 131,76 | 1,04% | 589.162,00 |
| 16.03.2026 | 130,67 | 132,49 | 129,39 | 130,40 | 0,93% | 441.443,00 |
| 13.03.2026 | 131,56 | 131,56 | 127,73 | 129,20 | 0,12% | 328.914,00 |
| 12.03.2026 | 134,26 | 135,26 | 128,56 | 129,05 | -6,18% | 431.609,00 |
| 11.03.2026 | 139,50 | 141,58 | 136,00 | 137,55 | -1,48% | 266.608,00 |
| 10.03.2026 | 140,98 | 142,25 | 138,28 | 139,62 | -0,58% | 272.105,00 |
| 09.03.2026 | 141,18 | 142,69 | 137,11 | 140,43 | -2,42% | 432.412,00 |
| 06.03.2026 | 141,89 | 144,22 | 139,97 | 143,92 | -1,39% | 297.752,00 |
| 05.03.2026 | 148,52 | 151,55 | 144,36 | 145,95 | -1,86% | 424.313,00 |
| 04.03.2026 | 148,24 | 149,48 | 147,13 | 148,71 | 0,66% | 477.919,00 |
| 03.03.2026 | 143,39 | 148,64 | 141,68 | 147,73 | -0,18% | 626.253,00 |
| 02.03.2026 | 143,60 | 148,93 | 143,13 | 147,99 | 0,21% | 329.590,00 |
| 27.02.2026 | 148,36 | 150,41 | 145,03 | 147,68 | -2,74% | 389.709,00 |
| 26.02.2026 | 150,97 | 153,69 | 150,48 | 151,84 | 1,71% | 215.545,00 |
| 25.02.2026 | 151,47 | 151,84 | 148,41 | 149,29 | -0,52% | 426.856,00 |
| 24.02.2026 | 146,85 | 152,21 | 146,83 | 150,07 | 1,81% | 302.156,00 |
| 23.02.2026 | 149,78 | 150,89 | 143,96 | 147,40 | -2,79% | 332.469,00 |
| 20.02.2026 | 152,23 | 154,46 | 149,29 | 151,63 | -0,76% | 207.482,00 |
| 19.02.2026 | 152,00 | 152,80 | 148,97 | 152,79 | -0,68% | 211.574,00 |
| 18.02.2026 | 152,80 | 157,21 | 152,61 | 153,84 | 1,13% | 374.448,00 |
| 17.02.2026 | 152,46 | 155,78 | 152,12 | 152,12 | -1,37% | 331.716,00 |
| 13.02.2026 | 155,06 | 155,32 | 151,89 | 154,24 | 0,08% | 529.844,00 |
| 12.02.2026 | 160,63 | 164,72 | 151,94 | 154,11 | -3,37% | 1.083.539,00 |
| 11.02.2026 | 162,95 | 163,49 | 158,12 | 159,48 | -1,12% | 303.445,00 |
| 10.02.2026 | 162,06 | 164,75 | 160,01 | 161,29 | -0,55% | 195.360,00 |
| 09.02.2026 | 162,01 | 165,88 | 161,68 | 162,18 | -0,20% | 386.124,00 |
| 06.02.2026 | 162,58 | 165,75 | 161,61 | 162,50 | 2,54% | 382.001,00 |
| 05.02.2026 | 163,68 | 164,52 | 157,35 | 158,47 | -2,81% | 421.309,00 |
| 04.02.2026 | 161,24 | 166,41 | 156,46 | 163,06 | 1,52% | 532.040,00 |
| 03.02.2026 | 170,09 | 175,86 | 155,43 | 160,62 | -7,69% | 613.205,00 |
| 02.02.2026 | 173,03 | 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 | 177,69 | 180,57 | 173,66 | 174,41 | -2,42% | 294.996,00 |
| 28.01.2026 | 176,55 | 179,37 | 174,70 | 178,73 | 1,36% | 202.619,00 |
| 27.01.2026 | 178,39 | 179,25 | 174,54 | 176,34 | -1,39% | 157.115,00 |
| 26.01.2026 | 181,75 | 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 | 193,42 | 195,62 | 191,08 | 191,42 | 0,10% | 172.857,00 |
| 21.01.2026 | 189,23 | 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 | 180,36 | 187,61 | 178,25 | 186,67 | 4,21% | 250.813,00 |
| 14.01.2026 | 177,41 | 180,69 | 174,06 | 179,13 | 1,07% | 232.029,00 |
| 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% | 238.264,00 |
| 09.01.2026 | 181,64 | 182,58 | 177,36 | 179,53 | -0,80% | 195.284,00 |
| 08.01.2026 | 180,02 | 181,66 | 178,68 | 180,98 | 0,62% | 282.994,00 |
| 07.01.2026 | 181,60 | 182,10 | 178,43 | 179,87 | -0,86% | 186.259,00 |
| 06.01.2026 | 176,45 | 181,51 | 174,93 | 181,43 | 1,90% | 154.742,00 |
| 05.01.2026 | 170,03 | 180,04 | 170,03 | 178,05 | 5,02% | 265.271,00 |
| 02.01.2026 | 166,40 | 169,72 | 165,96 | 169,54 | 1,40% | 207.903,00 |
| 31.12.2025 | 170,54 | 171,16 | 166,60 | 167,20 | -1,46% | 150.659,00 |
| 30.12.2025 | 169,99 | 170,26 | 168,46 | 169,68 | -0,76% | 188.772,00 |
| 29.12.2025 | 171,59 | 172,41 | 169,66 | 170,98 | -0,75% | 225.227,00 |
| 26.12.2025 | 170,26 | 173,10 | 170,23 | 172,27 | 0,46% | 131.058,00 |
| 24.12.2025 | 169,42 | 172,15 | 169,42 | 171,48 | -0,12% | 86.248,00 |
| 23.12.2025 | 170,97 | 173,68 | 170,97 | 171,69 | 0,08% | 162.883,00 |
| 22.12.2025 | 169,99 | 171,98 | 168,39 | 171,55 | 1,98% | 139.176,00 |
| 19.12.2025 | 168,80 | 168,86 | 167,56 | 168,22 | 0,04% | 309.816,00 |
| 18.12.2025 | 169,92 | 171,66 | 168,02 | 168,16 | -0,14% | 153.625,00 |
| 17.12.2025 | 171,45 | 173,94 | 167,98 | 168,40 | -1,62% | 210.027,00 |
| 16.12.2025 | 170,90 | 172,50 | 170,01 | 171,18 | 0,68% | 240.540,00 |
| 15.12.2025 | 170,68 | 172,12 | 169,38 | 170,03 | 0,12% | 208.341,00 |
| 12.12.2025 | 173,84 | 174,30 | 168,84 | 169,83 | -2,18% | 222.440,00 |
| 11.12.2025 | 175,06 | 178,39 | 172,55 | 173,61 | -1,92% | 249.731,00 |
| 10.12.2025 | 174,45 | 179,76 | 174,27 | 177,01 | 1,22% | 459.808,00 |
| 09.12.2025 | 173,21 | 178,34 | 172,43 | 174,87 | 1,04% | 291.466,00 |
| 08.12.2025 | 176,42 | 176,78 | 171,05 | 173,07 | -1,69% | 264.048,00 |
| 05.12.2025 | 170,72 | 176,52 | 169,93 | 176,04 | 3,10% | 280.767,00 |
| 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% | 346.217,00 |
| 02.12.2025 | 165,72 | 168,56 | 164,35 | 165,53 | -0,56% | 203.817,00 |
| 01.12.2025 | 165,44 | 166,85 | 163,95 | 166,46 | -0,92% | 180.674,00 |
| 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% | 251.239,00 |
| 21.11.2025 | 165,64 | 169,70 | 164,60 | 167,41 | 2,58% | 264.243,00 |
| 20.11.2025 | 164,63 | 170,24 | 163,05 | 163,20 | -1,07% | 446.267,00 |
| 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% | 211.554,00 |
| 17.11.2025 | 164,95 | 166,73 | 158,16 | 158,86 | -4,73% | 168.499,00 |
| 14.11.2025 | 166,19 | 167,03 | 164,76 | 166,75 | 0,44% | 133.827,00 |
| 13.11.2025 | 170,50 | 170,76 | 165,41 | 166,02 | -2,64% | 146.277,00 |