70,890$
-5,58%
Echtzeit-Aktienkurs Piper Jaffray Co.
Bid:
Ask:
Aktienkurse zur Piper Jaffray Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |