156,649$
0,80%
Echtzeit-Aktienkurs PJT Partners Inc.
Bid:
Ask:
Aktienkurse zur PJT Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 157,57 | 160,00 | 157,05 | 158,89 | 1,18% | 109.551,00 |
| 23.12.2024 | 155,00 | 158,17 | 154,60 | 157,04 | 1,05% | 176.185,00 |
| 20.12.2024 | 150,94 | 155,74 | 150,94 | 155,41 | 1,67% | 515.916,00 |
| 19.12.2024 | 153,32 | 156,22 | 152,73 | 152,86 | 0,88% | 280.976,00 |
| 18.12.2024 | 160,66 | 163,55 | 150,97 | 151,52 | -4,97% | 281.698,00 |
| 17.12.2024 | 161,64 | 162,83 | 159,04 | 159,44 | -2,79% | 254.473,00 |
| 16.12.2024 | 163,21 | 166,43 | 161,91 | 164,01 | 0,06% | 166.217,00 |
| 13.12.2024 | 166,00 | 167,43 | 162,18 | 163,91 | -1,16% | 148.114,00 |
| 12.12.2024 | 164,15 | 167,56 | 164,15 | 165,83 | 0,81% | 130.112,00 |
| 11.12.2024 | 159,59 | 165,29 | 159,57 | 164,50 | 3,82% | 161.571,00 |
| 10.12.2024 | 157,13 | 160,07 | 156,11 | 158,45 | -0,16% | 171.613,00 |
| 09.12.2024 | 164,19 | 165,38 | 158,13 | 158,71 | -3,35% | 214.837,00 |
| 06.12.2024 | 163,96 | 164,67 | 162,80 | 164,21 | 1,82% | 176.515,00 |
| 05.12.2024 | 159,76 | 162,52 | 159,75 | 161,27 | 0,11% | 159.168,00 |
| 04.12.2024 | 161,96 | 162,32 | 160,07 | 161,09 | 0,01% | 147.928,00 |
| 03.12.2024 | 165,37 | 165,69 | 160,85 | 161,08 | -2,55% | 357.787,00 |
| 02.12.2024 | 167,00 | 167,87 | 165,00 | 165,29 | -1,24% | 189.573,00 |
| 29.11.2024 | 167,73 | 168,22 | 165,53 | 167,36 | 1,31% | 107.048,00 |
| 27.11.2024 | 166,70 | 167,87 | 165,00 | 165,19 | -0,39% | 189.484,00 |
| 26.11.2024 | 165,12 | 167,08 | 163,42 | 165,83 | -0,61% | 243.185,00 |
| 25.11.2024 | 164,25 | 168,92 | 163,59 | 166,85 | 2,49% | 319.652,00 |
| 22.11.2024 | 162,22 | 163,46 | 161,40 | 162,79 | 1,23% | 336.202,00 |
| 21.11.2024 | 157,52 | 162,22 | 156,70 | 160,81 | 3,18% | 318.594,00 |
| 20.11.2024 | 154,38 | 156,00 | 152,77 | 155,86 | 0,21% | 141.712,00 |
| 19.11.2024 | 155,56 | 156,53 | 154,15 | 155,54 | -0,49% | 143.252,00 |
| 18.11.2024 | 158,43 | 159,55 | 156,10 | 156,30 | -0,65% | 237.581,00 |
| 15.11.2024 | 160,01 | 160,12 | 157,05 | 157,32 | -1,22% | 288.175,00 |
| 14.11.2024 | 158,62 | 160,81 | 157,07 | 159,26 | 0,25% | 235.491,00 |
| 13.11.2024 | 160,81 | 161,42 | 157,73 | 158,87 | -0,45% | 216.394,00 |
| 12.11.2024 | 160,64 | 161,80 | 159,17 | 159,59 | -0,71% | 178.664,00 |
| 11.11.2024 | 161,62 | 163,85 | 160,36 | 160,73 | 0,84% | 236.358,00 |
| 08.11.2024 | 160,20 | 161,71 | 158,71 | 159,39 | 0,15% | 179.220,00 |
| 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 |