156,000$
-7,45%
Echtzeit-Aktienkurs PJT Partners Inc.
Bid:
Ask:
Aktienkurse zur PJT Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 166,22 | 166,28 | 154,85 | 156,00 | -7,45% | 360.705,00 |
| 07.07.2026 | 172,53 | 174,37 | 167,83 | 168,56 | -2,01% | 422.044,00 |
| 06.07.2026 | 163,00 | 172,73 | 161,87 | 172,02 | 5,54% | 475.226,00 |
| 02.07.2026 | 157,52 | 163,85 | 157,00 | 162,99 | 4,53% | 723.745,00 |
| 01.07.2026 | 152,02 | 158,65 | 152,02 | 155,92 | 3,30% | 328.449,00 |
| 30.06.2026 | 147,17 | 151,15 | 145,74 | 150,94 | 4,09% | 567.016,00 |
| 29.06.2026 | 150,28 | 151,82 | 142,47 | 145,01 | -4,37% | 663.793,00 |
| 26.06.2026 | 152,22 | 152,91 | 148,90 | 151,63 | -0,50% | 1.165.576,00 |
| 25.06.2026 | 153,37 | 154,86 | 150,92 | 152,39 | -0,51% | 611.408,00 |
| 24.06.2026 | 155,78 | 156,83 | 151,01 | 153,17 | -1,31% | 497.704,00 |
| 23.06.2026 | 154,61 | 156,58 | 153,65 | 155,21 | 0,43% | 376.832,00 |
| 22.06.2026 | 155,46 | 157,82 | 153,11 | 154,55 | -0,59% | 390.221,00 |
| 18.06.2026 | 155,90 | 157,96 | 153,36 | 155,47 | 0,30% | 875.876,00 |
| 17.06.2026 | 158,93 | 161,10 | 153,58 | 155,01 | -2,63% | 851.169,00 |
| 16.06.2026 | 158,26 | 160,84 | 155,55 | 159,19 | 1,80% | 300.725,00 |
| 15.06.2026 | 154,88 | 158,78 | 154,40 | 156,37 | 2,63% | 363.712,00 |
| 12.06.2026 | 155,62 | 159,45 | 151,41 | 152,37 | -1,04% | 546.093,00 |
| 11.06.2026 | 157,90 | 158,53 | 152,30 | 153,97 | -2,09% | 525.823,00 |
| 10.06.2026 | 162,54 | 163,65 | 157,07 | 157,25 | -2,93% | 250.145,00 |
| 09.06.2026 | 159,06 | 162,38 | 158,26 | 162,00 | 2,99% | 236.794,00 |
| 08.06.2026 | 158,81 | 161,51 | 157,29 | 157,29 | 0,04% | 226.111,00 |
| 05.06.2026 | 159,99 | 160,97 | 155,08 | 157,22 | -1,82% | 233.876,00 |
| 04.06.2026 | 153,53 | 160,38 | 153,53 | 160,13 | 3,42% | 189.982,00 |
| 03.06.2026 | 154,74 | 155,02 | 152,16 | 154,84 | -1,24% | 257.964,00 |
| 02.06.2026 | 154,38 | 157,37 | 154,38 | 156,78 | 0,34% | 279.835,00 |
| 01.06.2026 | 150,69 | 156,55 | 150,69 | 156,25 | 2,19% | 372.426,00 |
| 29.05.2026 | 155,73 | 157,19 | 152,08 | 152,90 | -1,78% | 356.893,00 |
| 28.05.2026 | 153,05 | 156,96 | 151,44 | 155,67 | 0,87% | 475.330,00 |
| 27.05.2026 | 152,00 | 156,85 | 152,00 | 154,32 | 1,09% | 377.761,00 |
| 26.05.2026 | 154,27 | 156,71 | 151,66 | 152,66 | -2,49% | 397.888,00 |
| 22.05.2026 | 156,14 | 157,23 | 153,61 | 156,56 | 0,48% | 289.133,00 |
| 21.05.2026 | 154,32 | 158,93 | 151,68 | 155,81 | 0,33% | 430.026,00 |
| 20.05.2026 | 155,81 | 157,12 | 151,65 | 155,29 | 0,97% | 320.566,00 |
| 19.05.2026 | 157,24 | 158,18 | 153,44 | 153,80 | -1,96% | 285.606,00 |
| 18.05.2026 | 156,45 | 158,74 | 156,01 | 156,88 | 0,22% | 260.034,00 |
| 15.05.2026 | 158,93 | 160,82 | 156,22 | 156,53 | -1,93% | 424.915,00 |
| 14.05.2026 | 156,15 | 159,66 | 155,30 | 159,61 | 3,11% | 341.740,00 |
| 13.05.2026 | 152,57 | 154,98 | 150,03 | 154,79 | 0,36% | 211.185,00 |
| 12.05.2026 | 153,39 | 155,72 | 151,83 | 154,24 | 0,59% | 308.471,00 |
| 11.05.2026 | 153,86 | 155,07 | 151,33 | 153,34 | -0,84% | 213.847,00 |
| 08.05.2026 | 153,77 | 155,30 | 150,01 | 154,64 | 0,95% | 238.425,00 |
| 07.05.2026 | 152,60 | 156,40 | 151,88 | 153,19 | 0,69% | 397.584,00 |
| 06.05.2026 | 153,73 | 154,53 | 151,43 | 152,14 | 0,14% | 272.832,00 |
| 05.05.2026 | 152,35 | 155,20 | 151,40 | 151,92 | 0,13% | 422.642,00 |
| 04.05.2026 | 154,11 | 154,13 | 147,62 | 151,72 | -2,01% | 475.642,00 |
| 01.05.2026 | 153,00 | 155,06 | 149,65 | 154,84 | 1,37% | 527.612,00 |
| 30.04.2026 | 150,50 | 154,00 | 149,39 | 152,74 | 0,45% | 541.114,00 |
| 29.04.2026 | 152,36 | 157,46 | 146,70 | 152,05 | -0,75% | 439.686,00 |
| 28.04.2026 | 159,65 | 159,95 | 150,16 | 153,20 | -1,68% | 551.341,00 |
| 27.04.2026 | 152,17 | 155,82 | 152,15 | 155,81 | 2,04% | 409.778,00 |
| 24.04.2026 | 153,69 | 155,91 | 152,19 | 152,70 | -0,91% | 348.895,00 |
| 23.04.2026 | 156,34 | 158,18 | 152,87 | 154,11 | -1,51% | 227.264,00 |
| 22.04.2026 | 158,12 | 161,05 | 156,25 | 156,47 | -0,57% | 390.912,00 |
| 21.04.2026 | 158,16 | 159,55 | 155,74 | 157,36 | -0,51% | 332.793,00 |
| 20.04.2026 | 159,63 | 161,27 | 156,68 | 158,16 | -0,85% | 685.761,00 |
| 17.04.2026 | 165,63 | 165,63 | 158,53 | 159,51 | -1,88% | 589.650,00 |
| 16.04.2026 | 163,39 | 163,47 | 160,20 | 162,57 | -0,32% | 228.636,00 |
| 15.04.2026 | 163,86 | 165,25 | 162,01 | 163,10 | 0,37% | 344.757,00 |
| 14.04.2026 | 157,56 | 162,83 | 157,29 | 162,50 | 4,00% | 517.667,00 |
| 13.04.2026 | 149,53 | 156,30 | 149,35 | 156,25 | 3,50% | 247.846,00 |
| 10.04.2026 | 149,91 | 152,63 | 147,80 | 150,96 | 0,64% | 257.754,00 |
| 09.04.2026 | 148,12 | 150,94 | 145,44 | 150,00 | 2,22% | 224.546,00 |
| 08.04.2026 | 140,01 | 151,79 | 140,01 | 146,74 | 3,59% | 457.889,00 |
| 07.04.2026 | 139,45 | 142,16 | 138,50 | 141,65 | 1,08% | 244.105,00 |
| 06.04.2026 | 138,74 | 141,24 | 138,74 | 140,14 | 0,11% | 262.120,00 |
| 02.04.2026 | 137,73 | 142,22 | 136,22 | 139,99 | -0,57% | 298.311,00 |
| 01.04.2026 | 143,30 | 145,06 | 140,49 | 140,79 | 0,77% | 384.420,00 |
| 31.03.2026 | 136,96 | 142,20 | 136,96 | 139,72 | 1,17% | 325.143,00 |
| 30.03.2026 | 137,25 | 139,94 | 137,20 | 138,10 | 1,17% | 289.743,00 |
| 27.03.2026 | 137,32 | 138,70 | 134,80 | 136,50 | -1,94% | 581.125,00 |
| 26.03.2026 | 136,25 | 139,41 | 136,25 | 139,20 | 1,35% | 321.151,00 |
| 25.03.2026 | 135,29 | 137,38 | 132,72 | 137,35 | 3,22% | 368.403,00 |
| 24.03.2026 | 132,98 | 133,73 | 131,27 | 133,06 | -0,49% | 256.732,00 |
| 23.03.2026 | 132,92 | 137,14 | 132,92 | 133,71 | 1,87% | 386.556,00 |
| 20.03.2026 | 129,73 | 132,18 | 129,43 | 131,26 | 0,47% | 703.499,00 |
| 19.03.2026 | 129,75 | 131,55 | 128,04 | 130,64 | 0,15% | 273.778,00 |
| 18.03.2026 | 129,40 | 133,55 | 129,04 | 130,45 | -0,99% | 318.462,00 |
| 17.03.2026 | 132,00 | 135,39 | 129,44 | 131,76 | 1,04% | 588.132,00 |
| 16.03.2026 | 130,67 | 132,49 | 129,39 | 130,40 | 0,93% | 441.436,00 |
| 13.03.2026 | 131,56 | 131,56 | 127,73 | 129,20 | 0,12% | 328.914,00 |
| 12.03.2026 | 134,26 | 135,26 | 128,56 | 129,05 | -6,18% | 431.588,00 |
| 11.03.2026 | 139,50 | 141,58 | 136,00 | 137,55 | -1,48% | 266.506,00 |
| 10.03.2026 | 141,04 | 142,25 | 138,28 | 139,62 | -0,58% | 272.104,00 |
| 09.03.2026 | 137,22 | 142,69 | 137,11 | 140,43 | -2,42% | 432.401,00 |
| 06.03.2026 | 143,71 | 144,22 | 139,97 | 143,92 | -1,39% | 297.751,00 |
| 05.03.2026 | 148,11 | 151,55 | 144,36 | 145,95 | -1,86% | 424.312,00 |
| 04.03.2026 | 148,24 | 149,48 | 147,13 | 148,71 | 0,66% | 477.919,00 |
| 03.03.2026 | 143,15 | 148,64 | 141,68 | 147,73 | -0,18% | 626.250,00 |
| 02.03.2026 | 144,52 | 148,93 | 143,13 | 147,99 | 0,21% | 329.589,00 |
| 27.02.2026 | 150,41 | 150,41 | 145,03 | 147,68 | -2,74% | 389.709,00 |
| 26.02.2026 | 153,08 | 153,69 | 150,48 | 151,84 | 1,71% | 215.488,00 |
| 25.02.2026 | 151,84 | 151,84 | 148,41 | 149,29 | -0,52% | 426.856,00 |
| 24.02.2026 | 148,14 | 152,21 | 146,83 | 150,07 | 1,81% | 302.156,00 |
| 23.02.2026 | 150,89 | 150,89 | 143,96 | 147,40 | -2,79% | 332.468,00 |
| 20.02.2026 | 150,40 | 154,46 | 149,29 | 151,63 | -0,76% | 207.482,00 |
| 19.02.2026 | 152,16 | 152,80 | 148,97 | 152,79 | -0,68% | 196.573,00 |
| 18.02.2026 | 154,13 | 157,21 | 152,61 | 153,84 | 1,13% | 374.448,00 |
| 17.02.2026 | 152,46 | 155,78 | 152,12 | 152,12 | -1,37% | 331.686,00 |
| 13.02.2026 | 155,06 | 155,32 | 151,89 | 154,24 | 0,08% | 529.844,00 |
| 12.02.2026 | 161,91 | 164,72 | 151,94 | 154,11 | -3,37% | 1.083.539,00 |