310,010$
0,43%
Echtzeit-Aktienkurs Piper Jaffray Co.
Bid:
Ask:
Aktienkurse zur Piper Jaffray Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 312,48 | 315,99 | 308,68 | 310,01 | 0,43% | 83.576,00 |
| 29.01.2025 | 309,70 | 314,16 | 307,02 | 308,69 | -0,68% | 84.766,00 |
| 28.01.2025 | 301,12 | 311,83 | 300,20 | 310,79 | 2,82% | 76.867,00 |
| 27.01.2025 | 303,75 | 306,77 | 299,17 | 302,26 | -1,32% | 77.155,00 |
| 24.01.2025 | 304,20 | 307,49 | 303,78 | 306,29 | 0,38% | 78.708,00 |
| 23.01.2025 | 304,60 | 308,00 | 304,18 | 305,12 | -0,93% | 65.960,00 |
| 22.01.2025 | 308,41 | 311,23 | 304,33 | 307,99 | -0,87% | 75.780,00 |
| 21.01.2025 | 309,38 | 311,57 | 307,63 | 310,68 | 2,08% | 70.221,00 |
| 17.01.2025 | 305,78 | 306,04 | 303,39 | 304,36 | 0,61% | 53.923,00 |
| 16.01.2025 | 307,03 | 308,50 | 301,63 | 302,50 | -0,42% | 86.310,00 |
| 15.01.2025 | 306,92 | 306,92 | 299,90 | 303,79 | 3,21% | 73.244,00 |
| 14.01.2025 | 288,63 | 295,23 | 288,30 | 294,34 | 3,13% | 82.822,00 |
| 13.01.2025 | 276,70 | 286,10 | 276,70 | 285,41 | 1,07% | 123.388,00 |
| 10.01.2025 | 287,64 | 288,47 | 279,72 | 282,40 | -5,08% | 154.075,00 |
| 08.01.2025 | 294,00 | 298,78 | 293,89 | 297,52 | 0,90% | 59.782,00 |
| 07.01.2025 | 295,79 | 298,43 | 288,02 | 294,87 | -0,88% | 112.483,00 |
| 06.01.2025 | 298,86 | 300,24 | 293,09 | 297,50 | -1,30% | 136.351,00 |
| 03.01.2025 | 301,76 | 302,49 | 296,15 | 301,43 | 0,71% | 84.075,00 |
| 02.01.2025 | 301,60 | 304,13 | 296,99 | 299,31 | -0,21% | 57.806,00 |
| 31.12.2024 | 301,33 | 302,04 | 296,70 | 299,95 | 0,65% | 104.650,00 |
| 30.12.2024 | 296,53 | 299,92 | 294,44 | 298,01 | -1,03% | 66.321,00 |
| 27.12.2024 | 301,67 | 304,07 | 297,42 | 301,10 | -1,59% | 55.355,00 |
| 26.12.2024 | 301,94 | 306,90 | 301,30 | 305,98 | 0,81% | 57.723,00 |
| 24.12.2024 | 299,41 | 303,56 | 298,84 | 303,53 | 1,27% | 29.631,00 |
| 23.12.2024 | 296,75 | 300,05 | 294,91 | 299,72 | 0,66% | 59.510,00 |
| 20.12.2024 | 288,34 | 300,15 | 288,01 | 297,75 | 1,75% | 300.473,00 |
| 19.12.2024 | 301,87 | 306,16 | 292,32 | 292,63 | -1,18% | 113.363,00 |
| 18.12.2024 | 314,08 | 317,38 | 293,04 | 296,13 | -5,14% | 142.759,00 |
| 17.12.2024 | 317,93 | 319,10 | 310,95 | 312,19 | -2,85% | 94.825,00 |
| 16.12.2024 | 317,24 | 322,61 | 316,74 | 321,34 | 0,75% | 69.555,00 |
| 13.12.2024 | 321,92 | 325,50 | 317,75 | 318,96 | -0,51% | 67.050,00 |
| 12.12.2024 | 326,32 | 326,32 | 319,05 | 320,61 | -1,16% | 109.035,00 |
| 11.12.2024 | 327,16 | 327,96 | 323,50 | 324,37 | 0,39% | 106.170,00 |
| 10.12.2024 | 325,23 | 328,52 | 321,45 | 323,11 | -0,79% | 75.737,00 |
| 09.12.2024 | 333,00 | 336,49 | 325,03 | 325,68 | -2,24% | 84.857,00 |
| 06.12.2024 | 334,08 | 335,46 | 328,77 | 333,15 | 0,43% | 74.919,00 |
| 05.12.2024 | 331,24 | 334,17 | 329,70 | 331,71 | -0,72% | 63.382,00 |
| 04.12.2024 | 335,43 | 336,45 | 331,25 | 334,13 | -0,17% | 59.135,00 |
| 03.12.2024 | 337,98 | 341,98 | 333,27 | 334,71 | -2,41% | 70.444,00 |
| 02.12.2024 | 348,94 | 349,32 | 341,47 | 342,96 | -0,01% | 95.142,00 |
| 29.11.2024 | 346,84 | 346,91 | 341,13 | 342,99 | 0,37% | 46.457,00 |
| 27.11.2024 | 346,45 | 347,45 | 339,79 | 341,71 | -0,39% | 71.939,00 |
| 26.11.2024 | 344,95 | 345,90 | 342,00 | 343,04 | -1,65% | 54.605,00 |
| 25.11.2024 | 344,81 | 351,80 | 343,63 | 348,81 | 2,38% | 170.828,00 |
| 22.11.2024 | 343,39 | 343,74 | 338,66 | 340,71 | 1,97% | 71.258,00 |
| 20.11.2024 | 333,18 | 334,57 | 330,46 | 334,13 | -0,38% | 66.414,00 |
| 19.11.2024 | 331,85 | 337,76 | 331,85 | 335,39 | -0,78% | 81.519,00 |
| 18.11.2024 | 337,11 | 341,56 | 337,11 | 338,01 | 0,57% | 98.571,00 |
| 15.11.2024 | 330,07 | 336,53 | 330,07 | 336,11 | 1,42% | 82.877,00 |
| 14.11.2024 | 334,99 | 336,89 | 330,17 | 331,39 | -0,86% | 80.557,00 |
| 13.11.2024 | 339,59 | 344,64 | 334,00 | 334,26 | -0,94% | 89.348,00 |
| 12.11.2024 | 343,16 | 343,16 | 335,47 | 337,43 | -1,35% | 118.697,00 |
| 11.11.2024 | 342,23 | 343,86 | 337,81 | 342,04 | 2,27% | 99.181,00 |
| 08.11.2024 | 332,92 | 340,05 | 332,92 | 334,44 | -0,33% | 145.946,00 |
| 07.11.2024 | 345,12 | 345,12 | 332,68 | 335,55 | -3,34% | 194.453,00 |
| 06.11.2024 | 313,01 | 347,15 | 313,01 | 347,15 | 19,45% | 406.363,00 |
| 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 |