150,928$
-1,32%
Echtzeit-Aktienkurs PJT Partners
Bid:
Ask:
Aktienkurse zur PJT Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 151,71 | 153,19 | 150,29 | 151,29 | -1,08% | 261.419,00 |
| 11.11.2026 | 154,65 | 155,51 | 152,45 | 152,94 | -1,02% | 194.611,00 |
| 10.11.2026 | 149,67 | 155,20 | 149,67 | 154,51 | 1,46% | 303.689,00 |
| 09.11.2026 | 151,62 | 153,87 | 150,98 | 152,28 | 2,47% | 237.667,00 |
| 06.11.2026 | 151,35 | 154,25 | 148,33 | 148,61 | -3,17% | 278.053,00 |
| 05.11.2026 | 160,00 | 160,83 | 151,14 | 153,48 | -2,93% | 371.002,00 |
| 04.11.2026 | 151,10 | 158,73 | 148,49 | 158,12 | 7,87% | 444.226,00 |
| 03.11.2026 | 145,01 | 151,99 | 142,88 | 146,59 | -4,55% | 519.328,00 |
| 02.11.2026 | 148,15 | 156,82 | 148,15 | 153,58 | 2,58% | 698.134,00 |
| 30.10.2026 | 151,01 | 151,01 | 147,77 | 149,71 | -1,49% | 369.927,00 |
| 29.10.2026 | 151,40 | 156,25 | 151,40 | 151,97 | 2,08% | 447.670,00 |
| 28.10.2026 | 144,83 | 148,93 | 144,83 | 148,87 | 4,19% | 485.514,00 |
| 27.10.2026 | 144,30 | 144,30 | 140,83 | 142,88 | -0,01% | 365.609,00 |
| 26.10.2026 | 140,95 | 144,77 | 140,39 | 142,90 | 1,39% | 382.105,00 |
| 23.10.2026 | 141,20 | 142,26 | 137,49 | 140,94 | -1,34% | 416.209,00 |
| 22.10.2026 | 135,00 | 143,99 | 133,74 | 142,85 | 4,77% | 548.488,00 |
| 21.10.2026 | 137,53 | 137,61 | 135,09 | 136,34 | -0,44% | 361.933,00 |
| 20.10.2026 | 136,76 | 140,18 | 136,66 | 136,94 | 0,53% | 445.433,00 |
| 19.10.2026 | 136,94 | 138,74 | 135,59 | 136,22 | -0,72% | 517.427,00 |
| 16.10.2026 | 136,70 | 138,85 | 135,82 | 137,21 | 0,80% | 525.044,00 |
| 15.10.2026 | 132,05 | 136,50 | 131,86 | 136,12 | 2,98% | 432.653,00 |
| 14.10.2026 | 134,61 | 137,58 | 131,37 | 132,18 | -3,48% | 450.627,00 |
| 13.10.2026 | 139,54 | 139,54 | 136,53 | 136,95 | -1,15% | 336.199,00 |
| 12.10.2026 | 137,62 | 139,30 | 135,32 | 138,54 | 0,92% | 400.652,00 |
| 09.10.2026 | 136,02 | 138,39 | 134,72 | 137,28 | 1,09% | 343.533,00 |
| 08.10.2026 | 137,95 | 137,95 | 133,20 | 135,80 | -1,32% | 860.734,00 |
| 07.10.2026 | 136,25 | 138,39 | 132,14 | 137,61 | -1,46% | 806.604,00 |
| 06.10.2026 | 141,20 | 141,20 | 136,75 | 139,65 | 1,23% | 490.668,00 |
| 05.10.2026 | 138,16 | 139,45 | 135,54 | 137,95 | -0,53% | 379.030,00 |
| 02.10.2026 | 141,50 | 142,26 | 137,48 | 138,69 | -1,15% | 375.375,00 |
| 01.10.2026 | 141,47 | 142,84 | 137,45 | 140,30 | -1,69% | 482.764,00 |
| 30.09.2026 | 145,54 | 145,54 | 140,89 | 142,71 | -1,47% | 437.820,00 |
| 29.09.2026 | 148,69 | 150,09 | 144,18 | 144,84 | -2,88% | 412.885,00 |
| 28.09.2026 | 149,93 | 150,45 | 147,60 | 149,14 | -1,73% | 407.923,00 |
| 25.09.2026 | 149,40 | 151,89 | 149,40 | 151,77 | 1,75% | 303.262,00 |
| 24.09.2026 | 149,04 | 149,19 | 145,14 | 149,16 | -0,11% | 316.361,00 |
| 23.09.2026 | 148,97 | 152,82 | 148,77 | 149,33 | -0,60% | 461.278,00 |
| 22.09.2026 | 153,06 | 153,06 | 147,20 | 150,23 | -0,77% | 691.138,00 |
| 21.09.2026 | 153,42 | 153,84 | 150,12 | 151,39 | -0,05% | 527.914,00 |
| 18.09.2026 | 151,00 | 153,18 | 149,25 | 151,47 | 0,16% | 769.449,00 |
| 17.09.2026 | 154,22 | 154,22 | 151,14 | 151,23 | -0,90% | 389.893,00 |
| 16.09.2026 | 155,02 | 158,81 | 151,40 | 152,60 | -1,76% | 469.552,00 |
| 15.09.2026 | 159,65 | 160,51 | 155,06 | 155,33 | -3,40% | 370.815,00 |
| 14.09.2026 | 164,45 | 164,86 | 158,76 | 160,79 | -1,48% | 373.938,00 |
| 11.09.2026 | 174,17 | 174,17 | 163,18 | 163,21 | -4,97% | 486.826,00 |
| 10.09.2026 | 179,52 | 179,52 | 171,18 | 171,74 | -3,51% | 530.636,00 |
| 09.09.2026 | 180,10 | 181,49 | 177,38 | 177,98 | -2,28% | 356.323,00 |
| 08.09.2026 | 181,82 | 183,49 | 179,45 | 182,13 | -0,33% | 206.812,00 |
| 04.09.2026 | 183,40 | 184,67 | 181,04 | 182,73 | -1,66% | 332.270,00 |
| 03.09.2026 | 183,95 | 187,57 | 180,03 | 185,82 | 2,58% | 473.775,00 |
| 02.09.2026 | 178,81 | 183,56 | 178,81 | 181,15 | 0,72% | 238.878,00 |
| 01.09.2026 | 178,77 | 185,05 | 173,56 | 179,85 | -0,30% | 416.042,00 |
| 31.08.2026 | 180,60 | 182,25 | 179,57 | 180,39 | -1,32% | 399.378,00 |
| 28.08.2026 | 180,00 | 183,02 | 179,43 | 182,80 | 2,32% | 393.652,00 |
| 27.08.2026 | 174,14 | 179,66 | 174,14 | 178,66 | 2,23% | 361.796,00 |
| 26.08.2026 | 176,24 | 176,24 | 171,94 | 174,77 | 0,09% | 326.403,00 |
| 25.08.2026 | 177,91 | 177,91 | 171,50 | 174,61 | -1,02% | 502.686,00 |
| 24.08.2026 | 175,96 | 177,25 | 174,44 | 176,41 | 0,83% | 440.402,00 |
| 21.08.2026 | 171,92 | 175,29 | 171,41 | 174,96 | 2,44% | 264.226,00 |
| 20.08.2026 | 172,09 | 175,65 | 169,28 | 170,79 | -1,27% | 397.871,00 |
| 19.08.2026 | 171,53 | 176,95 | 170,44 | 172,99 | 1,93% | 333.975,00 |
| 18.08.2026 | 171,00 | 172,17 | 168,61 | 169,72 | -0,73% | 590.172,00 |
| 17.08.2026 | 173,56 | 175,88 | 170,13 | 170,96 | -1,95% | 406.598,00 |
| 14.08.2026 | 178,58 | 179,99 | 174,06 | 174,36 | -2,52% | 347.945,00 |
| 13.08.2026 | 171,60 | 179,41 | 170,00 | 178,86 | 4,85% | 813.324,00 |
| 12.08.2026 | 175,97 | 176,47 | 170,25 | 170,59 | -2,64% | 542.555,00 |
| 11.08.2026 | 170,72 | 175,68 | 170,20 | 175,21 | 3,45% | 214.374,00 |
| 10.08.2026 | 168,77 | 171,40 | 166,09 | 169,36 | -1,16% | 306.722,00 |
| 07.08.2026 | 176,05 | 176,45 | 170,42 | 171,34 | -0,82% | 212.950,00 |
| 06.08.2026 | 174,93 | 175,19 | 171,71 | 172,75 | -0,72% | 573.564,00 |
| 05.08.2026 | 171,94 | 174,29 | 170,79 | 174,01 | 1,62% | 213.355,00 |
| 04.08.2026 | 171,91 | 173,55 | 169,90 | 171,24 | 0,41% | 452.826,00 |
| 03.08.2026 | 168,34 | 173,46 | 166,50 | 170,54 | 1,32% | 579.799,00 |
| 31.07.2026 | 169,46 | 170,00 | 166,00 | 168,31 | 0,45% | 367.387,00 |
| 30.07.2026 | 165,00 | 168,00 | 158,16 | 167,55 | 1,50% | 404.069,00 |
| 29.07.2026 | 171,88 | 172,41 | 163,27 | 165,08 | -4,70% | 521.799,00 |
| 28.07.2026 | 167,13 | 178,47 | 166,19 | 173,23 | 2,61% | 717.625,00 |
| 27.07.2026 | 171,00 | 176,36 | 168,61 | 168,82 | -0,15% | 531.530,00 |
| 24.07.2026 | 165,73 | 169,19 | 164,30 | 169,07 | 2,97% | 229.312,00 |
| 23.07.2026 | 162,14 | 166,95 | 160,83 | 164,20 | -0,02% | 247.838,00 |
| 22.07.2026 | 166,73 | 169,23 | 163,79 | 164,24 | -1,63% | 224.153,00 |
| 21.07.2026 | 163,64 | 168,74 | 163,64 | 166,96 | 1,57% | 299.617,00 |
| 20.07.2026 | 167,11 | 168,45 | 162,65 | 164,38 | -1,34% | 484.147,00 |
| 17.07.2026 | 163,57 | 168,19 | 163,43 | 166,62 | -0,36% | 312.239,00 |
| 16.07.2026 | 163,54 | 169,20 | 160,80 | 167,22 | -0,79% | 767.089,00 |
| 15.07.2026 | 165,55 | 169,94 | 162,51 | 168,56 | 2,34% | 366.702,00 |
| 14.07.2026 | 156,67 | 165,62 | 156,67 | 164,70 | 4,82% | 970.889,00 |
| 13.07.2026 | 157,13 | 157,59 | 153,72 | 157,13 | 0,13% | 304.941,00 |
| 10.07.2026 | 161,33 | 162,42 | 156,15 | 156,92 | -1,15% | 293.204,00 |
| 09.07.2026 | 156,69 | 162,25 | 155,50 | 158,74 | 1,76% | 864.620,00 |
| 08.07.2026 | 166,22 | 166,28 | 154,85 | 156,00 | -7,45% | 360.712,00 |
| 07.07.2026 | 172,53 | 174,37 | 167,83 | 168,56 | -2,01% | 422.045,00 |
| 06.07.2026 | 163,00 | 172,73 | 161,87 | 172,02 | 5,54% | 475.226,00 |
| 02.07.2026 | 157,52 | 163,85 | 157,00 | 162,99 | 4,53% | 723.745,00 |
| 01.07.2026 | 152,02 | 158,65 | 152,02 | 155,92 | 3,30% | 328.459,00 |
| 30.06.2026 | 147,17 | 151,15 | 145,74 | 150,94 | 4,09% | 567.216,00 |
| 29.06.2026 | 150,28 | 151,82 | 142,47 | 145,01 | -4,37% | 663.999,00 |
| 26.06.2026 | 152,22 | 152,91 | 148,90 | 151,63 | -0,50% | 1.178.160,00 |
| 25.06.2026 | 153,37 | 154,86 | 150,92 | 152,39 | -0,51% | 611.408,00 |
| 24.06.2026 | 155,78 | 156,83 | 151,01 | 153,17 | -1,31% | 497.724,00 |