290,630$
2,59%
Echtzeit-Aktienkurs Piper Jaffray Co.
Bid:
Ask:
Aktienkurse zur Piper Jaffray Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 282,46 | 292,02 | 282,46 | 290,63 | 2,59% | 100.702,00 |
| 04.11.2024 | 280,82 | 285,88 | 278,14 | 283,29 | -0,13% | 95.636,00 |
| 01.11.2024 | 286,89 | 288,71 | 281,31 | 283,66 | 0,01% | 104.835,00 |
| 31.10.2024 | 287,23 | 287,23 | 283,11 | 283,64 | -0,64% | 73.136,00 |
| 30.10.2024 | 287,15 | 291,89 | 285,24 | 285,48 | -1,13% | 64.064,00 |
| 29.10.2024 | 286,88 | 289,02 | 284,37 | 288,73 | -0,20% | 105.982,00 |
| 28.10.2024 | 284,47 | 291,48 | 283,74 | 289,32 | 3,13% | 170.973,00 |
| 25.10.2024 | 280,79 | 294,20 | 278,59 | 280,53 | -3,09% | 168.793,00 |
| 24.10.2024 | 290,51 | 291,70 | 287,55 | 289,48 | 0,38% | 150.300,00 |
| 23.10.2024 | 293,90 | 297,69 | 286,50 | 288,39 | -2,70% | 128.699,00 |
| 22.10.2024 | 297,50 | 298,89 | 295,45 | 296,39 | -0,69% | 76.201,00 |
| 21.10.2024 | 304,51 | 304,51 | 297,73 | 298,46 | -1,56% | 56.277,00 |
| 18.10.2024 | 304,08 | 306,10 | 300,98 | 303,20 | -0,14% | 100.902,00 |
| 17.10.2024 | 301,27 | 305,54 | 301,10 | 303,62 | 0,48% | 86.169,00 |
| 16.10.2024 | 302,19 | 304,99 | 301,54 | 302,16 | 1,03% | 111.611,00 |
| 15.10.2024 | 293,78 | 303,10 | 293,78 | 299,09 | 1,53% | 117.450,00 |
| 14.10.2024 | 293,99 | 295,80 | 293,03 | 294,59 | 0,63% | 94.570,00 |
| 11.10.2024 | 284,19 | 293,51 | 284,19 | 292,75 | 3,39% | 113.199,00 |
| 10.10.2024 | 284,55 | 284,70 | 280,25 | 283,16 | -1,27% | 100.365,00 |
| 09.10.2024 | 286,00 | 291,31 | 284,54 | 286,80 | -0,44% | 97.547,00 |
| 08.10.2024 | 288,10 | 292,28 | 285,09 | 288,06 | 0,43% | 86.524,00 |
| 07.10.2024 | 290,06 | 292,60 | 283,99 | 286,84 | -1,39% | 78.895,00 |
| 04.10.2024 | 287,55 | 291,20 | 286,56 | 290,89 | 3,05% | 85.268,00 |
| 03.10.2024 | 282,48 | 284,77 | 280,29 | 282,27 | -0,42% | 66.165,00 |
| 02.10.2024 | 279,78 | 285,87 | 278,56 | 283,47 | 0,32% | 52.870,00 |
| 01.10.2024 | 282,69 | 284,07 | 278,68 | 282,57 | -0,44% | 116.273,00 |
| 30.09.2024 | 280,02 | 283,81 | 278,45 | 283,81 | 0,65% | 75.860,00 |
| 27.09.2024 | 282,43 | 286,05 | 280,46 | 281,99 | 0,59% | 79.331,00 |
| 26.09.2024 | 285,02 | 285,72 | 279,95 | 280,33 | -1,15% | 65.079,00 |
| 25.09.2024 | 285,41 | 286,63 | 282,87 | 283,58 | -1,18% | 85.861,00 |
| 24.09.2024 | 288,06 | 288,06 | 283,98 | 286,98 | -0,18% | 60.336,00 |
| 23.09.2024 | 288,03 | 289,02 | 284,77 | 287,51 | 0,18% | 78.183,00 |
| 20.09.2024 | 287,90 | 287,90 | 282,63 | 286,99 | 1,12% | 248.097,00 |
| 19.09.2024 | 283,49 | 286,23 | 280,71 | 283,82 | 3,07% | 124.911,00 |
| 18.09.2024 | 274,21 | 282,75 | 272,83 | 275,37 | 0,42% | 107.439,00 |
| 17.09.2024 | 274,65 | 279,00 | 273,84 | 274,21 | 1,02% | 60.190,00 |
| 16.09.2024 | 269,08 | 273,45 | 268,95 | 271,44 | 1,42% | 79.437,00 |
| 13.09.2024 | 264,84 | 269,34 | 264,41 | 267,64 | 2,52% | 77.888,00 |
| 12.09.2024 | 257,47 | 262,19 | 255,38 | 261,07 | 2,15% | 72.335,00 |
| 11.09.2024 | 256,49 | 258,12 | 251,15 | 255,58 | -1,22% | 103.793,00 |
| 10.09.2024 | 262,69 | 263,00 | 255,05 | 258,74 | -1,08% | 132.227,00 |
| 09.09.2024 | 259,44 | 266,15 | 259,44 | 261,57 | 0,88% | 123.174,00 |
| 06.09.2024 | 266,14 | 267,21 | 257,70 | 259,29 | -2,13% | 95.947,00 |
| 05.09.2024 | 263,38 | 266,76 | 261,24 | 264,92 | 1,13% | 85.738,00 |
| 04.09.2024 | 261,00 | 265,26 | 260,33 | 261,96 | -0,19% | 65.242,00 |
| 03.09.2024 | 269,74 | 269,74 | 259,81 | 262,45 | -3,76% | 163.664,00 |
| 30.08.2024 | 268,38 | 272,80 | 267,39 | 272,70 | 1,62% | 111.443,00 |
| 29.08.2024 | 270,49 | 271,95 | 267,33 | 268,35 | 0,12% | 73.375,00 |
| 28.08.2024 | 268,30 | 272,02 | 265,88 | 268,02 | -0,69% | 54.741,00 |
| 27.08.2024 | 270,54 | 271,97 | 268,77 | 269,89 | -0,76% | 65.713,00 |
| 26.08.2024 | 275,71 | 275,73 | 270,97 | 271,95 | -0,73% | 82.167,00 |
| 23.08.2024 | 266,99 | 277,10 | 266,99 | 273,95 | 3,25% | 76.936,00 |
| 22.08.2024 | 264,95 | 266,78 | 263,39 | 265,33 | 0,14% | 51.605,00 |
| 21.08.2024 | 265,78 | 266,06 | 262,97 | 264,96 | 0,59% | 63.684,00 |
| 20.08.2024 | 268,88 | 268,88 | 262,88 | 263,41 | -2,22% | 81.292,00 |
| 19.08.2024 | 266,42 | 269,64 | 263,55 | 269,40 | 0,52% | 94.449,00 |
| 16.08.2024 | 267,90 | 272,31 | 267,20 | 268,01 | 0,11% | 93.155,00 |
| 15.08.2024 | 267,65 | 268,38 | 264,50 | 267,71 | 2,26% | 124.758,00 |
| 14.08.2024 | 258,26 | 261,79 | 256,49 | 261,79 | 2,03% | 120.168,00 |
| 13.08.2024 | 256,04 | 258,12 | 253,91 | 256,59 | 0,95% | 80.285,00 |
| 12.08.2024 | 257,46 | 257,48 | 253,51 | 254,18 | -1,78% | 111.311,00 |
| 09.08.2024 | 256,31 | 261,67 | 255,26 | 258,79 | 1,45% | 157.408,00 |
| 08.08.2024 | 245,94 | 255,59 | 243,78 | 255,10 | 5,34% | 147.167,00 |
| 07.08.2024 | 246,19 | 248,17 | 241,09 | 242,16 | -0,37% | 170.861,00 |
| 06.08.2024 | 240,53 | 246,36 | 237,66 | 243,06 | 1,92% | 97.768,00 |
| 05.08.2024 | 229,78 | 240,13 | 222,50 | 238,48 | -2,48% | 299.623,00 |
| 02.08.2024 | 256,91 | 260,92 | 236,19 | 244,54 | -6,70% | 320.961,00 |
| 01.08.2024 | 274,33 | 275,49 | 258,30 | 262,11 | -4,09% | 305.638,00 |
| 31.07.2024 | 279,83 | 280,45 | 273,28 | 273,28 | -1,46% | 213.246,00 |
| 30.07.2024 | 275,05 | 280,21 | 275,05 | 277,34 | 1,35% | 137.028,00 |
| 29.07.2024 | 278,41 | 278,41 | 269,14 | 273,65 | -0,55% | 109.951,00 |
| 26.07.2024 | 272,62 | 277,51 | 272,62 | 275,15 | 2,68% | 174.161,00 |
| 25.07.2024 | 260,29 | 273,50 | 260,29 | 267,98 | 3,11% | 219.780,00 |
| 24.07.2024 | 266,36 | 269,55 | 259,80 | 259,90 | -3,22% | 193.089,00 |
| 23.07.2024 | 263,03 | 270,94 | 263,03 | 268,56 | 2,13% | 141.590,00 |
| 22.07.2024 | 258,27 | 264,29 | 256,23 | 262,96 | 1,91% | 120.650,00 |
| 19.07.2024 | 260,04 | 261,25 | 256,00 | 258,03 | -0,79% | 148.153,00 |
| 18.07.2024 | 256,45 | 263,19 | 256,45 | 260,09 | 1,07% | 277.344,00 |
| 17.07.2024 | 256,97 | 261,37 | 255,35 | 257,33 | -0,48% | 179.429,00 |
| 16.07.2024 | 249,98 | 259,71 | 249,98 | 258,57 | 4,24% | 177.917,00 |
| 15.07.2024 | 246,29 | 251,05 | 243,43 | 248,06 | 2,12% | 151.282,00 |
| 12.07.2024 | 241,62 | 246,13 | 241,62 | 242,91 | 1,13% | 179.174,00 |
| 11.07.2024 | 239,57 | 241,34 | 236,77 | 240,20 | 1,82% | 108.540,00 |
| 10.07.2024 | 233,67 | 237,16 | 232,05 | 235,91 | 1,21% | 106.364,00 |
| 09.07.2024 | 234,27 | 236,44 | 232,45 | 233,09 | 0,37% | 130.893,00 |
| 08.07.2024 | 233,45 | 235,15 | 230,55 | 232,24 | -0,05% | 49.560,00 |
| 05.07.2024 | 228,64 | 232,51 | 227,45 | 232,36 | 0,45% | 51.288,00 |
| 03.07.2024 | 230,72 | 231,35 | 228,61 | 231,31 | 0,18% | 60.871,00 |
| 02.07.2024 | 232,98 | 234,82 | 229,68 | 230,90 | -0,47% | 180.479,00 |
| 01.07.2024 | 230,67 | 233,48 | 227,42 | 231,98 | 0,79% | 161.474,00 |
| 28.06.2024 | 222,93 | 231,50 | 222,93 | 230,17 | 4,37% | 665.843,00 |
| 27.06.2024 | 216,63 | 221,76 | 216,63 | 220,54 | 1,77% | 105.914,00 |
| 26.06.2024 | 214,12 | 217,64 | 213,96 | 216,70 | 0,59% | 92.918,00 |
| 25.06.2024 | 214,17 | 216,28 | 213,82 | 215,42 | 0,15% | 84.264,00 |
| 24.06.2024 | 211,31 | 215,78 | 209,16 | 215,10 | 2,05% | 63.506,00 |
| 21.06.2024 | 215,12 | 215,12 | 209,73 | 210,78 | -2,25% | 167.785,00 |
| 20.06.2024 | 214,05 | 216,51 | 212,56 | 215,63 | 0,43% | 95.743,00 |
| 18.06.2024 | 211,88 | 216,69 | 210,63 | 214,70 | 1,65% | 71.151,00 |
| 17.06.2024 | 205,28 | 211,28 | 204,81 | 211,22 | 3,18% | 72.596,00 |
| 14.06.2024 | 203,06 | 206,02 | 202,97 | 204,72 | -0,71% | 48.145,00 |