176,380$
0,77%
Echtzeit-Aktienkurs PJT Partners
Bid:
Ask:
Aktienkurse zur PJT Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 176,76 | 176,93 | 174,55 | 176,38 | 0,77% | 187.908,00 |
| 14.10.2025 | 171,33 | 176,00 | 171,12 | 175,03 | 0,75% | 166.490,00 |
| 13.10.2025 | 173,95 | 174,15 | 170,77 | 173,72 | 1,59% | 193.640,00 |
| 10.10.2025 | 173,72 | 174,55 | 170,19 | 171,00 | -0,85% | 243.880,00 |
| 09.10.2025 | 171,79 | 173,06 | 170,50 | 172,47 | 0,88% | 233.036,00 |
| 08.10.2025 | 177,21 | 177,84 | 170,96 | 170,96 | -3,17% | 420.970,00 |
| 07.10.2025 | 180,40 | 182,13 | 176,47 | 176,55 | -2,13% | 236.611,00 |
| 06.10.2025 | 178,09 | 182,27 | 178,09 | 180,40 | 1,77% | 332.613,00 |
| 02.10.2025 | 174,00 | 177,85 | 173,88 | 177,27 | 2,04% | 171.562,00 |
| 01.10.2025 | 175,01 | 178,62 | 171,93 | 173,72 | -2,26% | 153.320,00 |
| 30.09.2025 | 181,78 | 181,78 | 176,64 | 177,73 | -1,48% | 134.330,00 |
| 29.09.2025 | 182,04 | 183,07 | 179,68 | 180,40 | -1,35% | 155.334,00 |
| 26.09.2025 | 182,45 | 183,58 | 181,31 | 182,86 | 0,94% | 108.024,00 |
| 25.09.2025 | 180,65 | 182,86 | 178,13 | 181,16 | -0,53% | 100.008,00 |
| 24.09.2025 | 186,67 | 186,67 | 180,21 | 182,12 | -1,61% | 142.665,00 |
| 23.09.2025 | 186,60 | 189,60 | 184,40 | 185,10 | -0,33% | 154.073,00 |
| 22.09.2025 | 187,09 | 187,47 | 183,98 | 185,72 | -1,04% | 131.099,00 |
| 19.09.2025 | 188,61 | 189,65 | 186,80 | 187,68 | -0,31% | 365.184,00 |
| 18.09.2025 | 183,99 | 189,86 | 183,36 | 188,27 | 2,58% | 147.856,00 |
| 17.09.2025 | 181,78 | 188,15 | 181,05 | 183,54 | 1,68% | 139.795,00 |
| 16.09.2025 | 180,91 | 181,86 | 179,31 | 180,50 | -0,48% | 95.428,00 |
| 15.09.2025 | 183,50 | 185,73 | 180,40 | 181,37 | -1,33% | 134.598,00 |
| 12.09.2025 | 187,92 | 187,94 | 183,20 | 183,81 | -1,65% | 127.210,00 |
| 11.09.2025 | 180,45 | 186,94 | 178,88 | 186,90 | 4,03% | 176.999,00 |
| 10.09.2025 | 179,02 | 181,25 | 178,08 | 179,66 | 0,35% | 120.357,00 |
| 09.09.2025 | 180,43 | 180,65 | 177,54 | 179,04 | -1,27% | 127.261,00 |
| 08.09.2025 | 180,41 | 182,25 | 178,80 | 181,34 | 0,70% | 142.215,00 |
| 05.09.2025 | 180,33 | 180,45 | 176,22 | 180,08 | 0,09% | 119.564,00 |
| 04.09.2025 | 175,04 | 180,32 | 175,04 | 179,92 | 3,07% | 131.569,00 |
| 03.09.2025 | 177,77 | 177,77 | 172,03 | 174,56 | -1,30% | 177.806,00 |
| 02.09.2025 | 175,04 | 177,34 | 174,66 | 176,86 | -1,20% | 144.166,00 |
| 29.08.2025 | 181,96 | 181,96 | 176,44 | 179,00 | -1,33% | 296.246,00 |
| 28.08.2025 | 182,06 | 183,82 | 181,13 | 181,42 | -0,32% | 167.055,00 |
| 27.08.2025 | 181,68 | 182,95 | 180,90 | 182,00 | 0,03% | 148.750,00 |
| 26.08.2025 | 178,03 | 182,42 | 177,33 | 181,94 | 2,21% | 174.516,00 |
| 25.08.2025 | 181,36 | 181,88 | 177,83 | 178,01 | -1,51% | 140.639,00 |
| 22.08.2025 | 174,93 | 180,97 | 174,93 | 180,73 | 3,10% | 279.606,00 |
| 21.08.2025 | 176,84 | 177,11 | 174,62 | 175,30 | -0,82% | 96.913,00 |
| 20.08.2025 | 176,37 | 177,43 | 172,00 | 176,75 | 0,35% | 165.505,00 |
| 19.08.2025 | 179,00 | 179,91 | 175,30 | 176,14 | -1,24% | 135.317,00 |
| 18.08.2025 | 179,64 | 181,21 | 177,57 | 178,35 | -0,80% | 168.337,00 |
| 15.08.2025 | 182,50 | 183,85 | 178,63 | 179,79 | -2,08% | 222.735,00 |
| 14.08.2025 | 185,15 | 185,81 | 183,18 | 183,60 | -1,50% | 187.752,00 |
| 13.08.2025 | 185,43 | 186,44 | 181,80 | 186,39 | 1,92% | 229.881,00 |
| 12.08.2025 | 179,99 | 185,00 | 179,16 | 182,87 | 2,94% | 236.960,00 |
| 11.08.2025 | 177,90 | 178,77 | 176,41 | 177,64 | 0,61% | 197.103,00 |
| 08.08.2025 | 177,55 | 180,85 | 176,44 | 176,56 | -0,60% | 194.645,00 |
| 07.08.2025 | 182,12 | 182,22 | 176,70 | 177,62 | -1,85% | 190.737,00 |
| 06.08.2025 | 180,24 | 183,36 | 179,96 | 180,96 | -0,42% | 152.567,00 |
| 05.08.2025 | 181,67 | 182,99 | 179,22 | 181,73 | 0,00% | 278.305,00 |
| 04.08.2025 | 180,51 | 182,09 | 179,27 | 181,73 | 1,51% | 360.173,00 |
| 01.08.2025 | 176,35 | 179,32 | 172,58 | 179,02 | 0,22% | 314.089,00 |
| 31.07.2025 | 176,82 | 178,77 | 176,09 | 178,62 | 0,28% | 426.909,00 |
| 30.07.2025 | 178,51 | 180,85 | 177,12 | 178,12 | 0,34% | 365.529,00 |
| 29.07.2025 | 184,75 | 185,64 | 176,02 | 177,52 | -2,74% | 373.454,00 |
| 28.07.2025 | 185,48 | 185,48 | 178,54 | 182,52 | -0,86% | 322.516,00 |
| 25.07.2025 | 186,77 | 188,16 | 184,01 | 184,10 | -1,03% | 234.798,00 |
| 24.07.2025 | 185,65 | 187,00 | 184,79 | 186,02 | 0,02% | 264.785,00 |
| 23.07.2025 | 185,10 | 186,79 | 184,32 | 185,99 | 0,88% | 131.788,00 |
| 22.07.2025 | 182,77 | 185,03 | 180,23 | 184,36 | 1,10% | 197.252,00 |
| 21.07.2025 | 183,40 | 185,62 | 181,89 | 182,35 | -0,33% | 212.284,00 |
| 18.07.2025 | 184,33 | 185,97 | 181,48 | 182,95 | -0,58% | 252.050,00 |
| 17.07.2025 | 184,41 | 189,19 | 184,01 | 184,01 | -0,10% | 502.362,00 |
| 16.07.2025 | 179,57 | 184,35 | 177,89 | 184,19 | 3,04% | 350.070,00 |
| 15.07.2025 | 180,43 | 180,43 | 177,05 | 178,76 | -0,86% | 337.810,00 |
| 14.07.2025 | 176,30 | 180,47 | 175,30 | 180,31 | 2,51% | 268.758,00 |
| 11.07.2025 | 179,06 | 179,06 | 175,06 | 175,90 | -1,53% | 270.838,00 |
| 10.07.2025 | 176,04 | 181,15 | 175,76 | 178,63 | 1,41% | 305.591,00 |
| 09.07.2025 | 172,43 | 176,26 | 172,28 | 176,15 | 2,65% | 224.891,00 |
| 08.07.2025 | 171,45 | 173,29 | 170,86 | 171,60 | 0,43% | 244.124,00 |
| 07.07.2025 | 168,42 | 170,86 | 167,77 | 170,86 | 1,42% | 241.986,00 |
| 03.07.2025 | 167,48 | 169,20 | 166,37 | 168,47 | 0,96% | 115.414,00 |
| 02.07.2025 | 165,08 | 167,03 | 164,07 | 166,86 | 1,08% | 211.714,00 |
| 01.07.2025 | 163,64 | 167,32 | 162,96 | 165,08 | 0,04% | 300.255,00 |
| 30.06.2025 | 168,17 | 169,58 | 164,00 | 165,01 | -0,84% | 226.764,00 |
| 27.06.2025 | 167,04 | 169,36 | 165,86 | 166,41 | 0,03% | 256.615,00 |
| 26.06.2025 | 163,02 | 166,38 | 162,03 | 166,36 | 2,45% | 171.336,00 |
| 25.06.2025 | 163,30 | 163,93 | 161,83 | 162,38 | -0,20% | 159.460,00 |
| 24.06.2025 | 161,22 | 164,23 | 161,22 | 162,71 | 1,61% | 177.239,00 |
| 23.06.2025 | 154,50 | 160,75 | 154,12 | 160,13 | 3,64% | 283.669,00 |
| 20.06.2025 | 155,38 | 156,51 | 154,10 | 154,50 | 0,06% | 414.639,00 |
| 18.06.2025 | 152,37 | 155,96 | 152,37 | 154,41 | 1,30% | 130.679,00 |
| 17.06.2025 | 152,07 | 153,26 | 151,44 | 152,43 | -0,76% | 161.774,00 |
| 16.06.2025 | 151,35 | 155,38 | 151,35 | 153,60 | 1,85% | 234.055,00 |
| 13.06.2025 | 156,08 | 156,08 | 149,93 | 150,81 | -3,94% | 244.270,00 |
| 12.06.2025 | 156,15 | 157,12 | 154,49 | 157,00 | 0,51% | 247.131,00 |
| 11.06.2025 | 154,42 | 156,82 | 154,32 | 156,20 | 1,98% | 249.138,00 |
| 10.06.2025 | 154,92 | 156,25 | 152,38 | 153,17 | -1,30% | 143.056,00 |
| 09.06.2025 | 154,23 | 156,11 | 153,41 | 155,18 | 0,62% | 148.400,00 |
| 06.06.2025 | 152,75 | 155,27 | 152,28 | 154,22 | 2,09% | 123.155,00 |
| 05.06.2025 | 149,32 | 151,96 | 147,82 | 151,06 | 1,29% | 148.873,00 |
| 04.06.2025 | 151,39 | 151,62 | 148,79 | 149,13 | -1,75% | 162.462,00 |
| 03.06.2025 | 150,62 | 152,48 | 148,93 | 151,78 | 1,05% | 113.486,00 |
| 02.06.2025 | 149,27 | 151,50 | 148,49 | 150,21 | -0,30% | 243.944,00 |
| 30.05.2025 | 149,89 | 151,27 | 148,42 | 150,66 | -0,15% | 349.740,00 |
| 29.05.2025 | 151,63 | 151,76 | 149,90 | 150,88 | -0,12% | 215.515,00 |
| 28.05.2025 | 151,91 | 151,91 | 149,58 | 151,06 | -0,57% | 219.263,00 |
| 27.05.2025 | 147,74 | 152,01 | 147,44 | 151,93 | 3,99% | 260.549,00 |
| 23.05.2025 | 144,05 | 146,63 | 144,05 | 146,10 | -1,17% | 218.409,00 |
| 22.05.2025 | 146,31 | 148,16 | 146,31 | 147,83 | 0,22% | 154.216,00 |