288,360$
-1,76%
Echtzeit-Aktienkurs Piper Jaffray Co.
Bid:
Ask:
Aktienkurse zur Piper Jaffray Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 290,78 | 293,85 | 284,95 | 293,52 | -2,25% | 167.568,00 |
| 05.03.2026 | 299,85 | 306,67 | 294,28 | 300,28 | -0,76% | 194.065,00 |
| 04.03.2026 | 307,88 | 308,52 | 302,20 | 302,59 | 1,13% | 164.715,00 |
| 03.03.2026 | 288,88 | 300,93 | 287,16 | 299,21 | -1,69% | 201.687,00 |
| 02.03.2026 | 286,26 | 304,67 | 286,26 | 304,35 | 2,98% | 248.764,00 |
| 27.02.2026 | 308,22 | 308,22 | 289,39 | 295,55 | -6,63% | 411.614,00 |
| 26.02.2026 | 313,58 | 320,06 | 313,58 | 316,54 | 1,78% | 127.418,00 |
| 25.02.2026 | 313,27 | 313,85 | 305,68 | 311,00 | 0,29% | 175.929,00 |
| 24.02.2026 | 308,12 | 317,69 | 307,17 | 310,10 | 1,28% | 183.402,00 |
| 23.02.2026 | 315,60 | 322,32 | 302,00 | 306,18 | -6,32% | 233.430,00 |
| 20.02.2026 | 325,12 | 330,62 | 320,46 | 326,85 | -0,11% | 141.766,00 |
| 19.02.2026 | 323,71 | 328,25 | 319,59 | 327,20 | -0,47% | 132.519,00 |
| 18.02.2026 | 325,00 | 336,91 | 325,00 | 328,74 | 2,73% | 203.812,00 |
| 17.02.2026 | 327,47 | 327,67 | 318,28 | 320,00 | -0,84% | 235.364,00 |
| 13.02.2026 | 322,54 | 326,81 | 314,79 | 322,71 | 0,43% | 197.257,00 |
| 12.02.2026 | 343,48 | 347,58 | 321,00 | 321,32 | -5,98% | 284.257,00 |
| 11.02.2026 | 362,96 | 365,00 | 340,31 | 341,74 | -5,02% | 220.313,00 |
| 10.02.2026 | 372,21 | 376,01 | 353,01 | 359,81 | -3,44% | 190.540,00 |
| 09.02.2026 | 363,24 | 377,62 | 363,24 | 372,64 | 2,27% | 314.377,00 |
| 06.02.2026 | 355,00 | 372,35 | 351,01 | 364,38 | 9,88% | 391.797,00 |
| 05.02.2026 | 344,40 | 349,50 | 331,06 | 331,63 | -3,73% | 230.820,00 |
| 04.02.2026 | 337,33 | 346,66 | 330,59 | 344,47 | 2,74% | 159.646,00 |
| 03.02.2026 | 346,52 | 346,85 | 327,85 | 335,27 | -3,13% | 185.606,00 |
| 02.02.2026 | 346,46 | 350,20 | 344,22 | 346,10 | -0,07% | 114.753,00 |
| 30.01.2026 | 344,04 | 351,00 | 343,03 | 346,35 | -0,35% | 123.617,00 |
| 29.01.2026 | 353,39 | 356,66 | 344,58 | 347,56 | -1,71% | 132.314,00 |
| 28.01.2026 | 354,82 | 357,43 | 347,35 | 353,60 | 0,12% | 88.632,00 |
| 27.01.2026 | 353,75 | 355,33 | 348,41 | 353,19 | -0,82% | 75.667,00 |
| 26.01.2026 | 352,93 | 360,95 | 350,36 | 356,12 | -1,17% | 118.988,00 |
| 23.01.2026 | 375,00 | 375,55 | 357,61 | 360,35 | -4,68% | 113.444,00 |
| 22.01.2026 | 378,05 | 380,26 | 375,48 | 378,06 | 1,28% | 95.108,00 |
| 21.01.2026 | 370,48 | 380,00 | 369,65 | 373,30 | 1,53% | 132.771,00 |
| 20.01.2026 | 369,27 | 377,00 | 364,94 | 367,69 | -2,28% | 73.997,00 |
| 16.01.2026 | 375,79 | 379,54 | 374,93 | 376,28 | 0,48% | 123.157,00 |
| 15.01.2026 | 363,41 | 377,01 | 363,30 | 374,50 | 3,75% | 140.718,00 |
| 14.01.2026 | 357,16 | 364,25 | 351,36 | 360,96 | 0,94% | 123.343,00 |
| 13.01.2026 | 362,67 | 362,67 | 354,86 | 357,61 | -1,16% | 110.922,00 |
| 12.01.2026 | 360,00 | 364,34 | 356,74 | 361,80 | 0,17% | 137.406,00 |
| 09.01.2026 | 365,93 | 371,98 | 361,16 | 361,19 | -1,81% | 145.502,00 |
| 08.01.2026 | 362,25 | 368,05 | 362,05 | 367,83 | 0,50% | 91.125,00 |
| 07.01.2026 | 368,14 | 368,74 | 359,94 | 366,00 | -0,45% | 117.681,00 |
| 06.01.2026 | 362,19 | 369,58 | 360,60 | 367,65 | 0,43% | 139.189,00 |
| 05.01.2026 | 352,18 | 371,32 | 351,63 | 366,06 | 4,60% | 220.263,00 |
| 02.01.2026 | 339,51 | 350,71 | 338,51 | 349,97 | 3,02% | 107.292,00 |
| 31.12.2025 | 343,97 | 343,97 | 338,84 | 339,71 | -0,95% | 84.243,00 |
| 30.12.2025 | 347,25 | 349,18 | 342,01 | 342,96 | -1,66% | 103.892,00 |
| 29.12.2025 | 350,36 | 350,36 | 344,50 | 348,75 | -0,38% | 88.451,00 |
| 26.12.2025 | 349,42 | 351,99 | 347,50 | 350,07 | 0,07% | 71.530,00 |
| 24.12.2025 | 346,46 | 352,70 | 346,02 | 349,84 | 0,08% | 50.545,00 |
| 23.12.2025 | 350,90 | 355,55 | 349,15 | 349,55 | -0,54% | 89.158,00 |
| 22.12.2025 | 345,57 | 353,56 | 345,57 | 351,46 | 1,31% | 81.003,00 |
| 19.12.2025 | 343,56 | 348,30 | 340,67 | 346,90 | 1,05% | 317.314,00 |
| 18.12.2025 | 345,68 | 348,26 | 342,00 | 343,31 | 0,96% | 163.060,00 |
| 17.12.2025 | 347,83 | 352,90 | 336,57 | 340,03 | -2,38% | 249.310,00 |
| 16.12.2025 | 353,85 | 355,05 | 343,06 | 348,32 | -1,47% | 190.521,00 |
| 15.12.2025 | 362,32 | 362,32 | 351,75 | 353,52 | -0,75% | 182.515,00 |
| 12.12.2025 | 368,65 | 369,44 | 354,05 | 356,19 | -2,75% | 157.196,00 |
| 11.12.2025 | 365,68 | 372,75 | 364,64 | 366,25 | 0,19% | 106.651,00 |
| 10.12.2025 | 355,83 | 372,01 | 354,95 | 365,54 | 2,26% | 137.536,00 |
| 09.12.2025 | 349,77 | 361,82 | 349,77 | 357,45 | 1,82% | 95.688,00 |
| 08.12.2025 | 355,56 | 356,39 | 348,05 | 351,06 | -0,05% | 132.443,00 |
| 05.12.2025 | 337,08 | 352,07 | 332,48 | 351,24 | 3,71% | 161.065,00 |
| 04.12.2025 | 333,01 | 340,14 | 333,00 | 338,67 | 1,99% | 89.698,00 |
| 03.12.2025 | 326,72 | 333,50 | 323,26 | 332,06 | 2,49% | 144.497,00 |
| 02.12.2025 | 332,05 | 332,50 | 323,32 | 324,00 | -1,50% | 116.343,00 |
| 01.12.2025 | 327,64 | 334,05 | 327,64 | 328,94 | -2,07% | 111.866,00 |
| 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 | 326,65 | 336,52 | 326,65 | 334,54 | 2,32% | 122.954,00 |
| 24.11.2025 | 323,94 | 330,32 | 321,86 | 326,96 | 1,05% | 127.215,00 |
| 21.11.2025 | 318,38 | 326,00 | 315,85 | 323,57 | 2,54% | 145.677,00 |
| 20.11.2025 | 327,80 | 332,12 | 314,81 | 315,54 | -1,42% | 92.925,00 |
| 19.11.2025 | 319,16 | 322,53 | 317,14 | 320,09 | 1,08% | 97.429,00 |
| 18.11.2025 | 313,94 | 319,89 | 311,42 | 316,66 | 0,67% | 72.257,00 |
| 17.11.2025 | 324,86 | 328,54 | 311,67 | 314,55 | -4,18% | 139.875,00 |
| 14.11.2025 | 326,14 | 331,13 | 322,56 | 328,26 | -0,01% | 85.881,00 |
| 13.11.2025 | 337,28 | 338,91 | 326,70 | 328,30 | -3,13% | 97.881,00 |
| 12.11.2025 | 338,41 | 342,61 | 333,00 | 338,90 | 0,73% | 145.949,00 |
| 11.11.2025 | 335,99 | 337,60 | 332,50 | 336,46 | 0,35% | 78.503,00 |
| 10.11.2025 | 336,76 | 342,12 | 332,33 | 335,28 | 2,54% | 139.018,00 |
| 07.11.2025 | 328,54 | 329,43 | 319,95 | 326,99 | -0,50% | 134.358,00 |
| 06.11.2025 | 331,68 | 338,42 | 327,74 | 328,62 | -1,97% | 159.919,00 |
| 05.11.2025 | 329,53 | 336,81 | 323,03 | 335,24 | 2,71% | 156.430,00 |
| 04.11.2025 | 321,52 | 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 | 332,64 | 345,00 | 308,86 | 319,26 | -2,40% | 287.156,00 |
| 30.10.2025 | 323,18 | 331,18 | 320,06 | 327,10 | 0,23% | 245.487,00 |
| 29.10.2025 | 342,25 | 342,25 | 321,64 | 326,36 | -5,66% | 308.892,00 |
| 28.10.2025 | 350,75 | 354,42 | 344,13 | 345,93 | -1,50% | 225.309,00 |
| 27.10.2025 | 351,11 | 357,58 | 350,25 | 351,19 | 0,50% | 153.446,00 |
| 24.10.2025 | 344,15 | 351,45 | 344,15 | 349,43 | 2,93% | 111.878,00 |
| 23.10.2025 | 332,92 | 341,54 | 331,73 | 339,47 | 1,85% | 95.961,00 |
| 22.10.2025 | 333,23 | 335,83 | 330,91 | 333,29 | 0,53% | 123.419,00 |
| 21.10.2025 | 332,42 | 338,59 | 329,80 | 331,52 | 0,00% | 1.676,00 |
| 20.10.2025 | 332,42 | 338,59 | 329,80 | 331,52 | 0,92% | 243.091,00 |
| 17.10.2025 | 330,33 | 332,82 | 322,48 | 328,51 | -0,30% | 335.337,00 |
| 16.10.2025 | 345,74 | 347,99 | 329,11 | 329,50 | -5,11% | 294.010,00 |
| 15.10.2025 | 351,51 | 355,82 | 343,28 | 347,26 | 0,29% | 174.671,00 |
| 14.10.2025 | 336,00 | 348,59 | 336,00 | 346,27 | 1,58% | 217.506,00 |
| 13.10.2025 | 329,70 | 341,46 | 326,50 | 340,89 | 4,51% | 233.438,00 |