80,460$
-0,14%
Echtzeit-Aktienkurs Piper Jaffray Co.
Bid:
Ask:
Aktienkurse zur Piper Jaffray Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 80,76 | 81,54 | 80,03 | 80,46 | -0,14% | 499.504,00 |
| 06.05.2026 | 81,50 | 82,79 | 80,40 | 80,57 | 0,21% | 703.542,00 |
| 05.05.2026 | 77,59 | 81,17 | 77,59 | 80,40 | 3,51% | 658.629,00 |
| 04.05.2026 | 78,79 | 79,22 | 76,20 | 77,67 | -2,20% | 1.178.512,00 |
| 01.05.2026 | 83,93 | 87,23 | 79,33 | 79,42 | -8,92% | 1.319.585,00 |
| 30.04.2026 | 85,13 | 87,40 | 84,22 | 87,20 | 0,95% | 676.273,00 |
| 29.04.2026 | 87,41 | 87,43 | 84,37 | 86,38 | -1,73% | 570.329,00 |
| 28.04.2026 | 88,76 | 89,62 | 87,47 | 87,90 | -0,16% | 539.528,00 |
| 27.04.2026 | 86,27 | 88,21 | 86,13 | 88,04 | 1,44% | 455.411,00 |
| 24.04.2026 | 87,57 | 88,35 | 86,56 | 86,79 | -1,13% | 443.338,00 |
| 23.04.2026 | 88,44 | 89,15 | 85,86 | 87,78 | -1,37% | 572.493,00 |
| 22.04.2026 | 92,17 | 93,00 | 88,70 | 89,00 | -2,44% | 589.991,00 |
| 21.04.2026 | 91,60 | 93,06 | 90,55 | 91,23 | 0,08% | 662.611,00 |
| 20.04.2026 | 90,34 | 91,90 | 90,34 | 91,16 | 0,62% | 533.090,00 |
| 17.04.2026 | 90,51 | 91,91 | 89,78 | 90,60 | 2,00% | 541.216,00 |
| 16.04.2026 | 88,58 | 89,84 | 88,31 | 88,82 | 0,27% | 737.151,00 |
| 15.04.2026 | 88,01 | 89,01 | 87,13 | 88,58 | 1,45% | 555.496,00 |
| 14.04.2026 | 86,30 | 87,61 | 85,56 | 87,31 | 2,07% | 598.582,00 |
| 13.04.2026 | 82,59 | 85,59 | 82,11 | 85,54 | 2,48% | 411.875,00 |
| 10.04.2026 | 83,13 | 83,74 | 82,10 | 83,47 | 0,26% | 483.465,00 |
| 09.04.2026 | 80,86 | 83,80 | 80,50 | 83,25 | 2,07% | 752.819,00 |
| 08.04.2026 | 82,12 | 84,02 | 80,91 | 81,56 | 4,22% | 827.452,00 |
| 07.04.2026 | 77,55 | 78,84 | 77,02 | 78,26 | 0,28% | 546.547,00 |
| 06.04.2026 | 78,57 | 79,06 | 77,29 | 78,04 | 0,27% | 602.572,00 |
| 02.04.2026 | 74,88 | 78,91 | 74,30 | 77,83 | 1,59% | 686.040,00 |
| 01.04.2026 | 79,91 | 80,00 | 75,81 | 76,61 | 0,08% | 512.228,00 |
| 31.03.2026 | 75,63 | 77,14 | 74,23 | 76,55 | 3,22% | 647.102,00 |
| 30.03.2026 | 73,65 | 75,19 | 72,88 | 74,16 | 1,56% | 515.020,00 |
| 27.03.2026 | 73,51 | 74,41 | 72,48 | 73,02 | -2,70% | 574.636,00 |
| 26.03.2026 | 73,76 | 75,49 | 73,52 | 75,05 | 0,74% | 556.810,00 |
| 25.03.2026 | 75,25 | 76,51 | 72,49 | 74,50 | 0,93% | 731.847,00 |
| 24.03.2026 | 75,01 | 77,43 | 73,64 | 73,81 | -75,31% | 880.889,00 |
| 23.03.2026 | 306,49 | 309,45 | 298,66 | 298,99 | 1,60% | 240.849,00 |
| 20.03.2026 | 292,89 | 297,96 | 292,07 | 294,27 | -0,45% | 363.033,00 |
| 19.03.2026 | 295,00 | 298,33 | 289,80 | 295,61 | -0,02% | 164.516,00 |
| 18.03.2026 | 297,09 | 302,98 | 295,57 | 295,66 | -0,96% | 154.552,00 |
| 17.03.2026 | 296,20 | 303,52 | 295,49 | 298,53 | 2,49% | 275.945,00 |
| 16.03.2026 | 285,57 | 292,63 | 284,64 | 291,29 | 3,18% | 260.800,00 |
| 13.03.2026 | 285,17 | 288,00 | 279,45 | 282,30 | 0,87% | 138.359,00 |
| 12.03.2026 | 280,56 | 285,75 | 277,70 | 279,87 | -3,53% | 237.302,00 |
| 11.03.2026 | 292,01 | 292,69 | 284,63 | 290,11 | -0,02% | 187.883,00 |
| 10.03.2026 | 290,25 | 293,80 | 284,06 | 290,17 | 0,63% | 176.388,00 |
| 09.03.2026 | 278,79 | 289,92 | 274,79 | 288,36 | -1,76% | 269.981,00 |
| 06.03.2026 | 290,21 | 293,85 | 284,95 | 293,52 | -2,25% | 167.568,00 |
| 05.03.2026 | 301,28 | 306,67 | 294,28 | 300,28 | -0,76% | 194.064,00 |
| 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 | 288,00 | 304,67 | 286,26 | 304,35 | 2,98% | 248.664,00 |
| 27.02.2026 | 306,51 | 308,22 | 289,39 | 295,55 | -6,63% | 391.613,00 |
| 26.02.2026 | 313,71 | 320,06 | 313,58 | 316,54 | 1,78% | 127.418,00 |
| 25.02.2026 | 310,14 | 313,85 | 305,68 | 311,00 | 0,29% | 175.928,00 |
| 24.02.2026 | 310,00 | 317,69 | 307,17 | 310,10 | 1,28% | 183.402,00 |
| 23.02.2026 | 319,72 | 322,32 | 302,00 | 306,18 | -6,32% | 233.430,00 |
| 20.02.2026 | 325,30 | 330,62 | 320,46 | 326,85 | -0,11% | 134.806,00 |
| 19.02.2026 | 323,77 | 328,25 | 319,59 | 327,20 | -0,47% | 124.083,00 |
| 18.02.2026 | 326,30 | 336,91 | 325,00 | 328,74 | 2,73% | 200.520,00 |
| 17.02.2026 | 327,47 | 327,67 | 318,28 | 320,00 | -0,84% | 235.360,00 |
| 13.02.2026 | 320,61 | 326,81 | 314,79 | 322,71 | 0,43% | 189.272,00 |
| 12.02.2026 | 346,86 | 347,58 | 321,00 | 321,32 | -5,98% | 284.254,00 |
| 11.02.2026 | 363,07 | 365,00 | 340,31 | 341,74 | -5,02% | 220.308,00 |
| 10.02.2026 | 375,05 | 376,01 | 353,01 | 359,81 | -3,44% | 190.540,00 |
| 09.02.2026 | 364,57 | 377,62 | 364,57 | 372,64 | 2,27% | 309.428,00 |
| 06.02.2026 | 360,00 | 372,35 | 351,01 | 364,38 | 9,88% | 368.509,00 |
| 05.02.2026 | 343,35 | 349,50 | 331,06 | 331,63 | -3,73% | 230.801,00 |
| 04.02.2026 | 336,80 | 346,66 | 330,59 | 344,47 | 2,74% | 159.646,00 |
| 03.02.2026 | 346,85 | 346,85 | 327,85 | 335,27 | -3,13% | 185.473,00 |
| 02.02.2026 | 346,06 | 350,20 | 344,22 | 346,10 | -0,07% | 114.458,00 |
| 30.01.2026 | 349,02 | 351,00 | 343,03 | 346,35 | -0,35% | 123.231,00 |
| 29.01.2026 | 356,66 | 356,66 | 344,58 | 347,56 | -1,71% | 132.207,00 |
| 28.01.2026 | 355,41 | 357,43 | 347,35 | 353,60 | 0,12% | 88.592,00 |
| 27.01.2026 | 355,15 | 355,33 | 348,41 | 353,19 | -0,82% | 75.666,00 |
| 26.01.2026 | 350,36 | 360,95 | 350,36 | 356,12 | -5,80% | 118.988,00 |
| 22.01.2026 | 379,28 | 380,26 | 375,48 | 378,06 | 1,28% | 95.105,00 |
| 21.01.2026 | 369,65 | 380,00 | 369,65 | 373,30 | 1,53% | 129.937,00 |
| 20.01.2026 | 369,38 | 377,00 | 364,94 | 367,69 | -2,28% | 71.146,00 |
| 16.01.2026 | 376,46 | 379,54 | 374,93 | 376,28 | 0,48% | 121.530,00 |
| 15.01.2026 | 364,99 | 377,01 | 363,30 | 374,50 | 3,75% | 140.713,00 |
| 14.01.2026 | 358,19 | 364,25 | 351,36 | 360,96 | 0,94% | 108.495,00 |
| 13.01.2026 | 362,56 | 362,67 | 354,86 | 357,61 | -1,16% | 103.855,00 |
| 12.01.2026 | 358,99 | 364,34 | 356,74 | 361,80 | 0,17% | 135.614,00 |
| 09.01.2026 | 368,91 | 371,98 | 361,16 | 361,19 | -1,81% | 144.889,00 |
| 08.01.2026 | 362,47 | 368,05 | 362,05 | 367,83 | 0,50% | 80.290,00 |
| 07.01.2026 | 367,20 | 368,74 | 359,94 | 366,00 | -0,45% | 117.681,00 |
| 06.01.2026 | 362,59 | 369,58 | 360,60 | 367,65 | 0,43% | 139.055,00 |
| 05.01.2026 | 351,63 | 371,32 | 351,63 | 366,06 | 4,60% | 219.998,00 |
| 02.01.2026 | 338,51 | 350,71 | 338,51 | 349,97 | 3,02% | 107.291,00 |
| 31.12.2025 | 343,97 | 343,97 | 338,84 | 339,71 | -0,95% | 84.243,00 |
| 30.12.2025 | 348,27 | 349,18 | 342,01 | 342,96 | -1,66% | 72.448,00 |
| 29.12.2025 | 348,85 | 350,36 | 344,50 | 348,75 | -0,38% | 85.787,00 |
| 26.12.2025 | 349,42 | 351,99 | 347,50 | 350,07 | 0,07% | 64.474,00 |
| 24.12.2025 | 349,42 | 352,70 | 346,02 | 349,84 | 0,08% | 50.545,00 |
| 23.12.2025 | 355,44 | 355,55 | 349,15 | 349,55 | -0,54% | 79.527,00 |
| 22.12.2025 | 349,79 | 353,56 | 345,57 | 351,46 | 1,31% | 68.589,00 |
| 19.12.2025 | 340,67 | 348,30 | 340,67 | 346,90 | 1,05% | 312.472,00 |
| 18.12.2025 | 345,95 | 348,26 | 342,00 | 343,31 | 0,96% | 150.650,00 |
| 17.12.2025 | 349,23 | 352,90 | 336,57 | 340,03 | -2,38% | 228.060,00 |
| 16.12.2025 | 351,58 | 355,05 | 343,06 | 348,32 | -1,47% | 184.092,00 |
| 15.12.2025 | 360,34 | 362,32 | 351,75 | 353,52 | -0,75% | 151.531,00 |
| 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 |