76,960$
-0,49%
Echtzeit-Aktienkurs Piper Jaffray Co.
Bid:
Ask:
Aktienkurse zur Piper Jaffray Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 77,24 | 77,61 | 75,89 | 76,96 | -0,49% | 655.588,00 |
| 08.09.2026 | 76,64 | 77,98 | 75,79 | 77,34 | 0,39% | 479.456,00 |
| 04.09.2026 | 76,55 | 77,23 | 75,78 | 77,04 | -0,91% | 417.920,00 |
| 03.09.2026 | 76,47 | 78,11 | 75,79 | 77,75 | 3,40% | 478.553,00 |
| 02.09.2026 | 74,99 | 76,03 | 74,32 | 75,19 | 0,94% | 945.482,00 |
| 01.09.2026 | 74,12 | 77,34 | 73,63 | 74,49 | -0,76% | 557.872,00 |
| 31.08.2026 | 75,35 | 75,64 | 74,71 | 75,06 | -0,73% | 791.343,00 |
| 28.08.2026 | 74,75 | 75,63 | 74,36 | 75,61 | 1,30% | 531.726,00 |
| 27.08.2026 | 75,21 | 75,70 | 74,43 | 74,64 | 0,27% | 414.262,00 |
| 26.08.2026 | 74,63 | 75,15 | 74,02 | 74,44 | -0,40% | 343.755,00 |
| 25.08.2026 | 75,12 | 75,42 | 73,65 | 74,74 | -0,08% | 383.461,00 |
| 24.08.2026 | 75,31 | 75,99 | 74,27 | 74,80 | -0,29% | 338.864,00 |
| 21.08.2026 | 73,63 | 75,17 | 73,63 | 75,02 | 2,96% | 431.663,00 |
| 20.08.2026 | 74,15 | 74,83 | 72,41 | 72,86 | -2,63% | 396.048,00 |
| 19.08.2026 | 75,58 | 76,93 | 74,42 | 74,83 | -0,12% | 420.061,00 |
| 18.08.2026 | 74,01 | 75,55 | 73,63 | 74,92 | -0,43% | 433.122,00 |
| 17.08.2026 | 76,09 | 76,72 | 75,00 | 75,24 | -1,65% | 422.616,00 |
| 14.08.2026 | 77,64 | 78,76 | 76,38 | 76,50 | -2,45% | 471.079,00 |
| 13.08.2026 | 76,26 | 78,80 | 75,56 | 78,42 | 3,84% | 545.136,00 |
| 12.08.2026 | 76,56 | 76,64 | 74,94 | 75,52 | -0,25% | 274.412,00 |
| 11.08.2026 | 75,19 | 77,19 | 75,19 | 75,71 | 1,12% | 363.402,00 |
| 10.08.2026 | 74,23 | 75,31 | 73,98 | 74,87 | 0,11% | 422.834,00 |
| 07.08.2026 | 74,69 | 75,51 | 73,68 | 74,79 | 0,52% | 540.550,00 |
| 06.08.2026 | 77,09 | 77,59 | 74,25 | 74,40 | -2,34% | 483.815,00 |
| 05.08.2026 | 76,23 | 76,81 | 75,17 | 76,18 | 0,05% | 518.748,00 |
| 04.08.2026 | 76,28 | 77,72 | 76,06 | 76,14 | 0,26% | 637.206,00 |
| 03.08.2026 | 75,66 | 77,00 | 74,75 | 75,94 | 0,18% | 654.063,00 |
| 31.07.2026 | 75,75 | 76,74 | 74,19 | 75,80 | -0,50% | 825.880,00 |
| 30.07.2026 | 72,72 | 77,20 | 69,16 | 76,18 | 3,20% | 766.662,00 |
| 29.07.2026 | 76,69 | 77,84 | 73,30 | 73,82 | -4,71% | 734.835,00 |
| 28.07.2026 | 76,91 | 78,04 | 74,85 | 77,47 | 1,65% | 694.955,00 |
| 27.07.2026 | 76,98 | 78,65 | 75,79 | 76,21 | 0,16% | 443.912,00 |
| 24.07.2026 | 76,02 | 77,70 | 74,72 | 76,09 | 0,37% | 624.669,00 |
| 23.07.2026 | 74,84 | 76,36 | 74,84 | 75,81 | -0,59% | 446.638,00 |
| 22.07.2026 | 76,83 | 77,92 | 75,01 | 76,26 | -1,27% | 438.151,00 |
| 21.07.2026 | 76,48 | 77,72 | 75,95 | 77,24 | 1,43% | 515.207,00 |
| 20.07.2026 | 77,16 | 77,16 | 75,18 | 76,15 | -0,22% | 421.699,00 |
| 17.07.2026 | 75,84 | 77,65 | 75,45 | 76,32 | -1,73% | 556.218,00 |
| 16.07.2026 | 77,16 | 78,13 | 76,37 | 77,66 | -0,12% | 789.424,00 |
| 15.07.2026 | 75,74 | 77,98 | 75,74 | 77,75 | 3,75% | 682.103,00 |
| 14.07.2026 | 72,90 | 75,22 | 72,83 | 74,94 | 4,11% | 495.111,00 |
| 13.07.2026 | 72,20 | 72,61 | 70,98 | 71,98 | -0,17% | 616.976,00 |
| 10.07.2026 | 73,83 | 74,38 | 72,03 | 72,10 | -1,82% | 572.062,00 |
| 09.07.2026 | 72,05 | 74,89 | 71,82 | 73,44 | 3,60% | 589.562,00 |
| 08.07.2026 | 74,08 | 74,24 | 70,69 | 70,89 | -5,58% | 763.313,00 |
| 07.07.2026 | 73,42 | 75,75 | 72,34 | 75,08 | 2,93% | 810.920,00 |
| 06.07.2026 | 71,01 | 73,36 | 71,01 | 72,94 | 2,60% | 563.703,00 |
| 02.07.2026 | 73,00 | 73,59 | 70,27 | 71,09 | -1,46% | 896.679,00 |
| 01.07.2026 | 72,53 | 74,20 | 72,10 | 72,14 | -0,28% | 623.255,00 |
| 30.06.2026 | 72,72 | 73,99 | 72,21 | 72,34 | -0,43% | 749.509,00 |
| 29.06.2026 | 75,16 | 75,65 | 72,02 | 72,65 | -4,58% | 774.605,00 |
| 26.06.2026 | 77,96 | 77,96 | 74,46 | 76,14 | -1,96% | 1.987.053,00 |
| 25.06.2026 | 78,76 | 81,13 | 77,24 | 77,66 | -1,80% | 611.670,00 |
| 24.06.2026 | 80,29 | 80,29 | 78,49 | 79,08 | -1,21% | 672.751,00 |
| 23.06.2026 | 81,24 | 81,95 | 79,78 | 80,05 | -2,10% | 493.535,00 |
| 22.06.2026 | 82,48 | 82,95 | 81,43 | 81,77 | -0,04% | 429.698,00 |
| 18.06.2026 | 82,13 | 82,56 | 80,70 | 81,80 | 1,23% | 889.825,00 |
| 17.06.2026 | 81,28 | 82,75 | 80,17 | 80,81 | -0,20% | 602.224,00 |
| 16.06.2026 | 80,56 | 81,32 | 80,16 | 80,97 | 1,82% | 268.446,00 |
| 15.06.2026 | 80,72 | 82,23 | 79,34 | 79,52 | 0,59% | 369.088,00 |
| 12.06.2026 | 78,85 | 80,47 | 78,19 | 79,05 | 1,45% | 285.942,00 |
| 11.06.2026 | 76,85 | 78,30 | 75,91 | 77,92 | 1,82% | 439.752,00 |
| 10.06.2026 | 79,35 | 80,32 | 76,33 | 76,53 | -3,27% | 445.447,00 |
| 09.06.2026 | 77,71 | 80,15 | 77,11 | 79,12 | 2,87% | 370.136,00 |
| 08.06.2026 | 77,54 | 78,62 | 76,81 | 76,91 | 0,31% | 515.459,00 |
| 05.06.2026 | 77,14 | 77,65 | 76,00 | 76,67 | -0,51% | 839.104,00 |
| 04.06.2026 | 77,18 | 77,71 | 75,69 | 77,06 | 1,89% | 678.252,00 |
| 03.06.2026 | 76,45 | 77,00 | 74,60 | 75,63 | -2,27% | 483.887,00 |
| 02.06.2026 | 76,24 | 77,82 | 76,24 | 77,39 | 0,19% | 452.790,00 |
| 01.06.2026 | 76,76 | 78,07 | 76,26 | 77,24 | -1,49% | 633.540,00 |
| 29.05.2026 | 78,77 | 79,60 | 77,55 | 78,41 | -1,03% | 769.608,00 |
| 28.05.2026 | 78,80 | 79,75 | 76,72 | 79,23 | 0,20% | 428.274,00 |
| 27.05.2026 | 80,62 | 80,75 | 78,69 | 79,07 | -2,20% | 486.963,00 |
| 26.05.2026 | 80,69 | 81,01 | 79,66 | 80,85 | 0,21% | 399.932,00 |
| 22.05.2026 | 81,06 | 81,70 | 79,70 | 80,68 | -0,10% | 383.634,00 |
| 21.05.2026 | 79,33 | 81,53 | 79,13 | 80,76 | 0,90% | 485.974,00 |
| 20.05.2026 | 78,18 | 80,22 | 77,10 | 80,04 | 3,12% | 528.327,00 |
| 19.05.2026 | 78,93 | 78,93 | 77,49 | 77,62 | -2,02% | 647.785,00 |
| 18.05.2026 | 78,18 | 80,02 | 78,18 | 79,22 | 0,55% | 649.680,00 |
| 15.05.2026 | 80,14 | 80,27 | 78,15 | 78,79 | -2,20% | 638.172,00 |
| 14.05.2026 | 81,61 | 82,65 | 80,28 | 80,56 | 0,01% | 597.315,00 |
| 13.05.2026 | 79,72 | 80,58 | 79,04 | 80,55 | 0,19% | 625.765,00 |
| 12.05.2026 | 80,29 | 80,77 | 78,16 | 80,40 | 0,53% | 620.714,00 |
| 11.05.2026 | 80,89 | 81,58 | 79,59 | 79,98 | -1,30% | 633.828,00 |
| 08.05.2026 | 80,56 | 81,56 | 80,12 | 81,03 | 0,71% | 589.145,00 |
| 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 |