356,190$
-2,75%
Echtzeit-Aktienkurs Piper Jaffray Co.
Bid:
Ask:
Aktienkurse zur Piper Jaffray Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 368,67 | 369,44 | 354,05 | 356,19 | -2,75% | 157.054,00 |
| 11.12.2025 | 369,32 | 372,75 | 364,64 | 366,25 | 0,19% | 106.628,00 |
| 10.12.2025 | 358,37 | 372,01 | 354,95 | 365,54 | 2,26% | 137.529,00 |
| 09.12.2025 | 353,44 | 361,82 | 349,77 | 357,45 | 1,82% | 95.356,00 |
| 08.12.2025 | 352,67 | 356,39 | 348,05 | 351,06 | -0,05% | 132.428,00 |
| 05.12.2025 | 332,48 | 352,07 | 332,48 | 351,24 | 3,71% | 161.051,00 |
| 04.12.2025 | 333,76 | 340,14 | 333,00 | 338,67 | 1,99% | 89.698,00 |
| 03.12.2025 | 323,26 | 333,50 | 323,26 | 332,06 | 2,49% | 144.493,00 |
| 02.12.2025 | 332,50 | 332,50 | 323,32 | 324,00 | -1,50% | 116.343,00 |
| 01.12.2025 | 330,36 | 334,05 | 327,64 | 328,94 | -2,07% | 109.458,00 |
| 28.11.2025 | 336,36 | 338,29 | 333,62 | 335,90 | 0,30% | 55.930,00 |
| 26.11.2025 | 332,58 | 340,25 | 332,58 | 334,91 | 0,11% | 139.932,00 |
| 25.11.2025 | 331,05 | 336,52 | 326,65 | 334,54 | 2,32% | 102.570,00 |
| 24.11.2025 | 326,00 | 330,32 | 321,86 | 326,96 | 3,62% | 126.701,00 |
| 20.11.2025 | 321,02 | 332,12 | 314,81 | 315,54 | -1,42% | 92.924,00 |
| 19.11.2025 | 317,14 | 322,53 | 317,14 | 320,09 | 1,08% | 97.409,00 |
| 18.11.2025 | 311,78 | 319,89 | 311,42 | 316,66 | 0,67% | 72.237,00 |
| 17.11.2025 | 325,10 | 328,54 | 311,67 | 314,55 | -4,19% | 139.851,00 |
| 13.11.2025 | 338,91 | 338,91 | 326,70 | 328,30 | -3,13% | 97.843,00 |
| 12.11.2025 | 339,10 | 342,61 | 333,00 | 338,90 | 0,73% | 145.947,00 |
| 11.11.2025 | 336,67 | 337,60 | 332,50 | 336,46 | 0,35% | 78.501,00 |
| 10.11.2025 | 339,21 | 342,12 | 332,33 | 335,28 | 2,54% | 139.011,00 |
| 07.11.2025 | 328,54 | 329,43 | 319,95 | 326,99 | -0,50% | 134.357,00 |
| 06.11.2025 | 337,43 | 338,42 | 327,74 | 328,62 | -1,97% | 159.919,00 |
| 05.11.2025 | 327,10 | 336,81 | 323,03 | 335,24 | 2,71% | 156.415,00 |
| 04.11.2025 | 321,21 | 331,04 | 317,85 | 326,40 | 0,79% | 162.164,00 |
| 03.11.2025 | 320,01 | 327,05 | 313,78 | 323,85 | 1,44% | 231.281,00 |
| 31.10.2025 | 334,19 | 345,00 | 308,86 | 319,26 | -2,40% | 287.129,00 |
| 30.10.2025 | 322,22 | 331,18 | 320,06 | 327,10 | 0,23% | 242.652,00 |
| 29.10.2025 | 342,10 | 342,25 | 321,64 | 326,36 | -5,66% | 308.855,00 |
| 28.10.2025 | 352,00 | 354,42 | 344,13 | 345,93 | -1,50% | 225.262,00 |
| 27.10.2025 | 351,11 | 357,58 | 350,25 | 351,19 | 0,50% | 153.446,00 |
| 24.10.2025 | 345,61 | 351,45 | 344,15 | 349,43 | 2,93% | 111.878,00 |
| 23.10.2025 | 334,08 | 341,54 | 331,73 | 339,47 | 1,85% | 95.951,00 |
| 22.10.2025 | 331,06 | 335,83 | 330,91 | 333,29 | 0,08% | 120.706,00 |
| 21.10.2025 | 330,80 | 334,48 | 329,10 | 333,04 | 0,46% | 125.544,00 |
| 20.10.2025 | 335,50 | 338,59 | 329,80 | 331,52 | 0,92% | 243.091,00 |
| 17.10.2025 | 328,59 | 332,82 | 322,48 | 328,51 | -0,30% | 333.253,00 |
| 16.10.2025 | 345,07 | 347,99 | 329,11 | 329,50 | -5,11% | 294.001,00 |
| 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 |