347,260$
0,29%
Echtzeit-Aktienkurs Piper Jaffray Co.
Bid:
Ask:
Aktienkurse zur Piper Jaffray Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 349,02 | 355,82 | 343,28 | 347,26 | 0,29% | 174.671,00 |
| 14.10.2025 | 338,83 | 348,59 | 336,00 | 346,27 | 1,58% | 217.484,00 |
| 13.10.2025 | 332,86 | 341,46 | 326,50 | 340,89 | 4,51% | 233.216,00 |
| 10.10.2025 | 333,44 | 335,70 | 322,61 | 326,18 | -1,98% | 236.246,00 |
| 09.10.2025 | 336,11 | 341,35 | 330,25 | 332,77 | -1,94% | 238.900,00 |
| 08.10.2025 | 341,98 | 349,40 | 335,61 | 339,36 | -0,21% | 181.944,00 |
| 07.10.2025 | 343,24 | 345,16 | 337,14 | 340,06 | -1,23% | 109.989,00 |
| 06.10.2025 | 344,81 | 351,59 | 340,23 | 344,29 | 0,67% | 207.528,00 |
| 02.10.2025 | 336,80 | 342,84 | 336,08 | 341,99 | 1,07% | 127.639,00 |
| 01.10.2025 | 344,46 | 345,39 | 338,18 | 338,37 | -2,48% | 112.191,00 |
| 30.09.2025 | 354,05 | 357,14 | 342,57 | 346,99 | -1,61% | 150.934,00 |
| 29.09.2025 | 365,04 | 365,04 | 346,00 | 352,66 | 0,51% | 115.280,00 |
| 26.09.2025 | 350,99 | 353,67 | 347,48 | 350,86 | 0,88% | 84.569,00 |
| 25.09.2025 | 348,00 | 352,70 | 345,07 | 347,81 | -1,21% | 94.734,00 |
| 24.09.2025 | 360,22 | 366,08 | 352,01 | 352,06 | -2,95% | 110.274,00 |
| 23.09.2025 | 361,50 | 370,35 | 361,29 | 362,77 | -0,40% | 104.831,00 |
| 22.09.2025 | 362,00 | 365,18 | 359,22 | 364,21 | -0,57% | 94.908,00 |
| 19.09.2025 | 372,54 | 374,77 | 363,45 | 366,30 | -0,84% | 267.929,00 |
| 18.09.2025 | 354,53 | 370,16 | 354,53 | 369,40 | 4,25% | 175.524,00 |
| 17.09.2025 | 348,65 | 360,00 | 344,95 | 354,35 | 2,61% | 195.773,00 |
| 16.09.2025 | 349,46 | 350,64 | 343,00 | 345,33 | -1,23% | 181.799,00 |
| 15.09.2025 | 344,98 | 352,34 | 344,98 | 349,64 | 1,08% | 167.762,00 |
| 12.09.2025 | 344,97 | 347,31 | 342,38 | 345,91 | -0,22% | 149.609,00 |
| 11.09.2025 | 336,87 | 347,71 | 336,87 | 346,69 | 3,14% | 124.965,00 |
| 10.09.2025 | 334,65 | 338,21 | 331,94 | 336,12 | 0,62% | 82.243,00 |
| 09.09.2025 | 333,50 | 335,08 | 330,65 | 334,04 | 0,18% | 91.834,00 |
| 08.09.2025 | 327,48 | 334,16 | 326,17 | 333,45 | 1,85% | 110.339,00 |
| 05.09.2025 | 332,77 | 332,77 | 323,06 | 327,39 | -1,24% | 91.799,00 |
| 04.09.2025 | 327,54 | 331,64 | 324,77 | 331,51 | 2,84% | 88.034,00 |
| 03.09.2025 | 329,44 | 329,44 | 318,86 | 322,37 | -1,97% | 102.000,00 |
| 02.09.2025 | 326,90 | 329,72 | 324,32 | 328,86 | -1,48% | 108.048,00 |
| 29.08.2025 | 338,67 | 338,67 | 332,02 | 333,79 | -1,37% | 96.564,00 |
| 28.08.2025 | 338,88 | 340,66 | 336,50 | 338,43 | 0,29% | 135.654,00 |
| 27.08.2025 | 338,86 | 341,50 | 335,54 | 337,44 | -0,52% | 121.973,00 |
| 26.08.2025 | 332,23 | 339,30 | 332,23 | 339,19 | 1,42% | 145.702,00 |
| 25.08.2025 | 334,77 | 338,39 | 333,98 | 334,43 | -0,60% | 96.924,00 |
| 22.08.2025 | 323,48 | 338,36 | 322,20 | 336,46 | 5,15% | 167.809,00 |
| 21.08.2025 | 305,78 | 322,56 | 305,78 | 319,99 | -0,64% | 67.734,00 |
| 20.08.2025 | 322,10 | 323,04 | 317,15 | 322,06 | -0,49% | 72.161,00 |
| 19.08.2025 | 326,72 | 327,54 | 321,13 | 323,64 | -0,63% | 78.319,00 |
| 18.08.2025 | 326,89 | 327,22 | 323,74 | 325,69 | -0,05% | 93.728,00 |
| 15.08.2025 | 329,95 | 332,65 | 323,58 | 325,85 | -1,74% | 119.405,00 |
| 14.08.2025 | 334,20 | 335,80 | 328,67 | 331,61 | -1,46% | 110.476,00 |
| 13.08.2025 | 339,13 | 340,63 | 335,10 | 336,53 | -0,11% | 149.690,00 |
| 12.08.2025 | 328,31 | 338,51 | 328,31 | 336,89 | 3,59% | 207.200,00 |
| 11.08.2025 | 321,95 | 326,09 | 320,52 | 325,23 | 0,70% | 181.428,00 |
| 08.08.2025 | 322,03 | 325,67 | 320,20 | 322,98 | 0,54% | 125.127,00 |
| 07.08.2025 | 325,47 | 325,47 | 316,78 | 321,25 | -0,49% | 118.372,00 |
| 06.08.2025 | 324,06 | 326,39 | 321,15 | 322,82 | -0,26% | 144.514,00 |
| 05.08.2025 | 322,26 | 324,36 | 314,63 | 323,67 | 0,84% | 174.726,00 |
| 04.08.2025 | 317,23 | 320,98 | 312,38 | 320,98 | 3,01% | 213.658,00 |
| 01.08.2025 | 305,56 | 319,37 | 302,82 | 311,59 | -1,18% | 326.092,00 |
| 31.07.2025 | 312,61 | 317,86 | 311,43 | 315,32 | -1,02% | 215.770,00 |
| 30.07.2025 | 319,46 | 322,73 | 314,32 | 318,56 | 0,62% | 210.209,00 |
| 29.07.2025 | 316,37 | 318,10 | 312,93 | 316,60 | 0,74% | 106.279,00 |
| 28.07.2025 | 313,92 | 315,35 | 311,45 | 314,26 | -0,03% | 175.912,00 |
| 25.07.2025 | 314,10 | 316,63 | 311,51 | 314,37 | 0,12% | 109.876,00 |
| 24.07.2025 | 318,44 | 318,44 | 313,21 | 314,00 | -1,61% | 96.372,00 |
| 23.07.2025 | 321,29 | 321,29 | 317,61 | 319,15 | 0,65% | 147.074,00 |
| 22.07.2025 | 312,35 | 317,85 | 307,32 | 317,10 | 2,02% | 142.604,00 |
| 21.07.2025 | 311,90 | 316,14 | 310,83 | 310,83 | -0,68% | 122.460,00 |
| 18.07.2025 | 315,05 | 316,76 | 311,18 | 312,97 | -0,22% | 140.690,00 |
| 17.07.2025 | 308,20 | 316,02 | 305,01 | 313,67 | 2,09% | 199.398,00 |
| 16.07.2025 | 298,14 | 310,40 | 297,83 | 307,26 | 3,38% | 287.406,00 |
| 15.07.2025 | 304,76 | 305,88 | 297,20 | 297,20 | -2,73% | 103.974,00 |
| 14.07.2025 | 302,14 | 306,88 | 300,52 | 305,55 | 1,08% | 123.717,00 |
| 11.07.2025 | 303,03 | 308,09 | 297,78 | 302,29 | -0,11% | 189.226,00 |
| 10.07.2025 | 295,29 | 305,80 | 294,07 | 302,62 | 4,43% | 288.908,00 |
| 09.07.2025 | 287,52 | 290,10 | 285,35 | 289,78 | 1,73% | 103.280,00 |
| 08.07.2025 | 290,00 | 290,76 | 284,78 | 284,85 | -1,37% | 137.769,00 |
| 07.07.2025 | 293,21 | 294,98 | 286,86 | 288,81 | -1,58% | 138.604,00 |
| 03.07.2025 | 292,86 | 294,80 | 291,51 | 293,44 | 0,16% | 91.181,00 |
| 02.07.2025 | 284,86 | 293,30 | 284,63 | 292,97 | 2,87% | 188.936,00 |
| 01.07.2025 | 276,74 | 288,61 | 274,99 | 284,80 | 2,47% | 207.157,00 |
| 30.06.2025 | 283,65 | 286,41 | 277,41 | 277,94 | -1,38% | 347.774,00 |
| 27.06.2025 | 281,14 | 286,38 | 278,70 | 281,82 | 0,44% | 464.391,00 |
| 26.06.2025 | 274,55 | 281,19 | 273,66 | 280,58 | 2,33% | 171.159,00 |
| 25.06.2025 | 273,25 | 275,84 | 272,77 | 274,19 | 0,56% | 175.790,00 |
| 24.06.2025 | 266,67 | 273,24 | 265,75 | 272,67 | 3,87% | 190.345,00 |
| 23.06.2025 | 253,00 | 263,06 | 253,00 | 262,52 | 3,19% | 121.354,00 |
| 20.06.2025 | 256,26 | 256,97 | 254,41 | 254,41 | -0,04% | 183.480,00 |
| 18.06.2025 | 252,02 | 257,66 | 252,02 | 254,50 | 0,37% | 116.204,00 |
| 17.06.2025 | 253,32 | 255,80 | 252,27 | 253,55 | -0,86% | 125.414,00 |
| 16.06.2025 | 255,05 | 258,60 | 255,05 | 255,75 | 1,54% | 76.046,00 |
| 13.06.2025 | 253,23 | 255,14 | 249,98 | 251,86 | -2,50% | 106.583,00 |
| 12.06.2025 | 256,09 | 259,85 | 252,51 | 258,33 | -0,58% | 91.534,00 |
| 11.06.2025 | 263,10 | 265,21 | 259,04 | 259,85 | -1,27% | 118.869,00 |
| 10.06.2025 | 264,11 | 266,76 | 261,99 | 263,18 | -0,21% | 160.240,00 |
| 09.06.2025 | 264,46 | 267,50 | 262,59 | 263,74 | -0,10% | 161.092,00 |
| 06.06.2025 | 262,89 | 265,47 | 261,22 | 264,01 | 2,73% | 93.328,00 |
| 05.06.2025 | 252,75 | 258,23 | 252,66 | 257,00 | 1,14% | 100.291,00 |
| 04.06.2025 | 257,12 | 257,12 | 252,93 | 254,10 | -0,79% | 95.394,00 |
| 03.06.2025 | 250,60 | 257,58 | 249,31 | 256,12 | 2,15% | 111.236,00 |
| 02.06.2025 | 249,81 | 251,96 | 247,83 | 250,74 | -0,28% | 101.417,00 |
| 30.05.2025 | 249,70 | 252,53 | 247,94 | 251,45 | -0,60% | 134.684,00 |
| 29.05.2025 | 251,71 | 253,60 | 249,48 | 252,96 | 0,68% | 84.757,00 |
| 28.05.2025 | 256,21 | 257,61 | 250,67 | 251,26 | -1,99% | 88.118,00 |
| 27.05.2025 | 252,53 | 257,52 | 251,27 | 256,36 | 2,79% | 97.397,00 |
| 23.05.2025 | 244,06 | 251,03 | 244,06 | 249,40 | -0,74% | 141.714,00 |
| 22.05.2025 | 252,25 | 255,02 | 249,83 | 251,25 | -0,41% | 129.511,00 |