328,860$
-1,48%
Echtzeit-Aktienkurs Piper Jaffray Co.
Bid:
Ask:
Aktienkurse zur Piper Jaffray Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 258,75 | 260,67 | 252,05 | 252,28 | -3,96% | 115.777,00 |
| 20.05.2025 | 264,25 | 265,51 | 261,48 | 262,69 | -1,60% | 128.696,00 |
| 19.05.2025 | 262,43 | 268,97 | 262,02 | 266,96 | -0,11% | 140.955,00 |
| 16.05.2025 | 267,51 | 268,35 | 262,73 | 267,26 | 0,68% | 136.381,00 |
| 15.05.2025 | 264,14 | 267,69 | 263,60 | 265,46 | 0,22% | 123.395,00 |
| 14.05.2025 | 266,61 | 270,20 | 264,69 | 264,87 | -0,98% | 134.134,00 |
| 13.05.2025 | 266,56 | 269,32 | 264,35 | 267,49 | 0,92% | 140.625,00 |
| 12.05.2025 | 265,19 | 273,61 | 264,83 | 265,05 | 5,40% | 200.785,00 |
| 09.05.2025 | 256,37 | 257,02 | 249,84 | 251,48 | -1,84% | 131.785,00 |
| 08.05.2025 | 254,15 | 259,33 | 250,62 | 256,19 | 2,57% | 157.854,00 |
| 07.05.2025 | 248,98 | 251,02 | 245,73 | 249,77 | 1,77% | 183.432,00 |
| 06.05.2025 | 243,09 | 249,29 | 240,43 | 245,43 | -0,47% | 167.034,00 |
| 05.05.2025 | 245,10 | 252,16 | 245,06 | 246,58 | -2,10% | 168.047,00 |
| 02.05.2025 | 259,93 | 259,93 | 242,63 | 251,87 | 3,73% | 261.803,00 |
| 01.05.2025 | 242,14 | 245,73 | 241,49 | 242,81 | 0,70% | 139.574,00 |
| 30.04.2025 | 236,65 | 241,82 | 235,15 | 241,12 | -0,36% | 128.707,00 |
| 29.04.2025 | 238,16 | 243,20 | 236,28 | 241,99 | 1,11% | 141.485,00 |
| 28.04.2025 | 238,48 | 241,26 | 236,16 | 239,34 | 0,55% | 109.672,00 |
| 25.04.2025 | 233,39 | 239,48 | 232,57 | 238,04 | 0,73% | 115.163,00 |
| 24.04.2025 | 228,27 | 236,67 | 227,77 | 236,31 | 3,30% | 133.534,00 |
| 23.04.2025 | 234,69 | 241,67 | 227,96 | 228,75 | 1,34% | 128.756,00 |
| 22.04.2025 | 223,38 | 227,18 | 221,07 | 225,73 | 3,73% | 118.545,00 |
| 21.04.2025 | 221,87 | 221,87 | 213,01 | 217,62 | -3,31% | 148.253,00 |
| 17.04.2025 | 223,20 | 226,27 | 223,20 | 225,08 | 0,75% | 109.162,00 |
| 16.04.2025 | 225,59 | 225,25 | 220,50 | 223,40 | -0,48% | 167.056,00 |
| 15.04.2025 | 226,57 | 229,14 | 223,77 | 224,47 | -0,30% | 157.353,00 |
| 14.04.2025 | 224,38 | 227,52 | 221,02 | 225,15 | 1,97% | 118.057,00 |
| 11.04.2025 | 221,35 | 222,86 | 213,75 | 220,81 | -1,19% | 320.179,00 |
| 10.04.2025 | 231,14 | 231,87 | 216,54 | 223,48 | -7,02% | 169.397,00 |
| 09.04.2025 | 209,01 | 242,88 | 206,45 | 240,34 | 14,02% | 379.233,00 |