281,820$
0,44%
Echtzeit-Aktienkurs Piper Jaffray Co.
Bid:
Ask:
Aktienkurse zur Piper Jaffray Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 223,02 | 225,14 | 206,47 | 210,78 | -1,21% | 236.927,00 |
| 07.04.2025 | 207,52 | 221,73 | 202,91 | 213,36 | -1,68% | 266.376,00 |
| 04.04.2025 | 217,91 | 222,53 | 209,97 | 217,00 | -5,67% | 319.469,00 |
| 03.04.2025 | 241,61 | 245,75 | 227,76 | 230,04 | -11,17% | 160.408,00 |
| 02.04.2025 | 248,02 | 259,43 | 246,48 | 258,96 | 2,94% | 122.077,00 |
| 01.04.2025 | 245,00 | 252,17 | 245,00 | 251,56 | 1,57% | 188.543,00 |
| 31.03.2025 | 243,05 | 249,44 | 238,37 | 247,66 | 0,07% | 134.374,00 |
| 28.03.2025 | 252,02 | 253,74 | 244,44 | 247,49 | -2,48% | 132.256,00 |
| 27.03.2025 | 261,16 | 262,48 | 251,77 | 253,79 | -3,71% | 133.203,00 |
| 26.03.2025 | 270,25 | 270,33 | 263,16 | 263,58 | -1,97% | 51.967,00 |
| 25.03.2025 | 270,35 | 270,35 | 266,38 | 268,89 | 0,12% | 72.126,00 |
| 24.03.2025 | 266,91 | 269,89 | 266,37 | 268,57 | 3,67% | 70.959,00 |
| 21.03.2025 | 253,10 | 259,11 | 252,67 | 259,07 | 0,75% | 212.617,00 |
| 20.03.2025 | 257,18 | 260,00 | 254,99 | 257,15 | -0,21% | 76.833,00 |
| 19.03.2025 | 253,22 | 259,47 | 253,22 | 257,70 | 1,94% | 78.433,00 |
| 18.03.2025 | 254,25 | 254,93 | 251,36 | 252,79 | -1,53% | 97.762,00 |
| 17.03.2025 | 254,16 | 257,05 | 252,02 | 256,72 | 1,19% | 111.007,00 |
| 14.03.2025 | 253,83 | 255,61 | 248,12 | 253,70 | 0,66% | 160.105,00 |
| 13.03.2025 | 252,59 | 254,35 | 245,97 | 252,03 | -1,11% | 127.766,00 |
| 12.03.2025 | 252,15 | 258,63 | 251,59 | 254,87 | 1,75% | 181.971,00 |
| 11.03.2025 | 249,15 | 254,26 | 243,24 | 250,49 | 2,54% | 221.421,00 |
| 10.03.2025 | 247,99 | 247,99 | 241,72 | 244,29 | -3,91% | 211.674,00 |
| 07.03.2025 | 254,23 | 256,98 | 245,51 | 254,22 | -0,75% | 159.095,00 |
| 06.03.2025 | 256,90 | 261,34 | 253,88 | 256,14 | -2,89% | 142.406,00 |
| 05.03.2025 | 263,00 | 264,80 | 258,25 | 263,77 | 0,65% | 200.987,00 |
| 04.03.2025 | 273,90 | 275,11 | 259,15 | 262,07 | -7,43% | 193.249,00 |
| 03.03.2025 | 290,83 | 292,68 | 281,50 | 283,09 | -2,25% | 132.843,00 |
| 28.02.2025 | 281,85 | 289,70 | 279,72 | 289,62 | 2,87% | 139.005,00 |
| 27.02.2025 | 285,83 | 286,19 | 280,40 | 281,54 | -0,58% | 80.672,00 |
| 26.02.2025 | 280,30 | 286,09 | 280,30 | 283,19 | 2,12% | 99.973,00 |
| 25.02.2025 | 280,38 | 282,25 | 275,07 | 277,31 | -1,03% | 141.622,00 |
| 24.02.2025 | 287,57 | 288,17 | 277,34 | 280,19 | -2,99% | 141.764,00 |
| 21.02.2025 | 300,77 | 300,77 | 286,16 | 288,83 | -3,14% | 148.002,00 |
| 20.02.2025 | 304,00 | 305,95 | 292,89 | 298,19 | -2,79% | 144.007,00 |
| 19.02.2025 | 306,18 | 308,37 | 305,09 | 306,76 | -0,92% | 109.722,00 |
| 18.02.2025 | 305,65 | 309,70 | 305,26 | 309,60 | 1,18% | 97.865,00 |
| 14.02.2025 | 303,24 | 307,12 | 301,48 | 305,99 | 1,79% | 79.742,00 |
| 13.02.2025 | 298,67 | 302,66 | 296,87 | 300,62 | 0,28% | 108.638,00 |
| 12.02.2025 | 300,48 | 300,48 | 294,80 | 299,79 | -1,38% | 107.726,00 |
| 11.02.2025 | 304,62 | 306,63 | 301,07 | 303,99 | -1,47% | 96.528,00 |
| 10.02.2025 | 310,81 | 314,31 | 305,51 | 308,54 | -1,49% | 96.430,00 |
| 07.02.2025 | 322,01 | 323,00 | 311,93 | 313,22 | -1,92% | 103.091,00 |
| 06.02.2025 | 326,03 | 328,01 | 318,84 | 319,36 | -1,33% | 96.149,00 |
| 05.02.2025 | 322,45 | 324,10 | 319,96 | 323,68 | 1,10% | 82.706,00 |
| 04.02.2025 | 317,50 | 320,92 | 315,94 | 320,17 | 1,07% | 105.187,00 |