138,690$
-1,15%
Echtzeit-Aktienkurs PJT Partners Inc.
Bid:
Ask:
Aktienkurse zur PJT Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 141,50 | 142,26 | 137,48 | 138,69 | -1,15% | 368.591,00 |
| 01.10.2026 | 141,47 | 142,84 | 137,45 | 140,30 | -1,69% | 477.871,00 |
| 30.09.2026 | 145,54 | 145,54 | 140,89 | 142,71 | -1,47% | 413.637,00 |
| 29.09.2026 | 148,69 | 150,09 | 144,18 | 144,84 | -2,88% | 402.594,00 |
| 28.09.2026 | 149,93 | 150,45 | 147,60 | 149,14 | -1,73% | 378.043,00 |
| 25.09.2026 | 149,40 | 151,89 | 149,40 | 151,77 | 1,75% | 262.259,00 |
| 24.09.2026 | 149,04 | 149,19 | 145,14 | 149,16 | -0,11% | 316.358,00 |
| 23.09.2026 | 148,97 | 152,82 | 148,77 | 149,33 | -0,60% | 461.275,00 |
| 22.09.2026 | 153,06 | 153,06 | 147,20 | 150,23 | -0,77% | 463.542,00 |
| 21.09.2026 | 153,42 | 153,84 | 150,12 | 151,39 | -0,05% | 435.744,00 |
| 18.09.2026 | 151,00 | 153,18 | 149,25 | 151,47 | 0,16% | 661.471,00 |
| 17.09.2026 | 154,22 | 154,22 | 151,14 | 151,23 | -0,90% | 388.902,00 |
| 16.09.2026 | 155,02 | 158,81 | 151,40 | 152,60 | -1,76% | 465.939,00 |
| 15.09.2026 | 159,65 | 160,51 | 155,06 | 155,33 | -3,40% | 366.322,00 |
| 14.09.2026 | 164,45 | 164,86 | 158,76 | 160,79 | -1,48% | 371.609,00 |
| 11.09.2026 | 174,17 | 174,17 | 163,18 | 163,21 | -4,97% | 469.123,00 |
| 10.09.2026 | 179,52 | 179,52 | 171,18 | 171,74 | -3,51% | 350.197,00 |
| 09.09.2026 | 180,10 | 181,49 | 177,38 | 177,98 | -2,28% | 254.995,00 |
| 08.09.2026 | 181,82 | 183,49 | 179,45 | 182,13 | -0,33% | 171.773,00 |
| 04.09.2026 | 183,40 | 184,67 | 181,04 | 182,73 | -1,66% | 332.270,00 |
| 03.09.2026 | 183,95 | 187,57 | 180,03 | 185,82 | 2,58% | 471.218,00 |
| 02.09.2026 | 178,81 | 183,56 | 178,81 | 181,15 | 0,72% | 238.805,00 |
| 01.09.2026 | 178,77 | 185,05 | 173,56 | 179,85 | -0,30% | 350.677,00 |
| 31.08.2026 | 180,60 | 182,25 | 179,57 | 180,39 | -1,32% | 383.693,00 |
| 28.08.2026 | 180,00 | 183,02 | 179,43 | 182,80 | 2,32% | 346.254,00 |
| 27.08.2026 | 174,14 | 179,66 | 174,14 | 178,66 | 2,23% | 358.663,00 |
| 26.08.2026 | 176,24 | 176,24 | 171,94 | 174,77 | 0,09% | 326.402,00 |
| 25.08.2026 | 177,91 | 177,91 | 171,50 | 174,61 | -1,02% | 502.656,00 |
| 24.08.2026 | 175,96 | 177,25 | 174,44 | 176,41 | 0,83% | 440.401,00 |
| 21.08.2026 | 171,92 | 175,29 | 171,41 | 174,96 | 2,44% | 264.226,00 |
| 20.08.2026 | 172,09 | 175,65 | 169,28 | 170,79 | -1,27% | 397.777,00 |
| 19.08.2026 | 171,53 | 176,95 | 170,44 | 172,99 | 1,93% | 327.980,00 |
| 18.08.2026 | 171,00 | 172,17 | 168,61 | 169,72 | -0,73% | 590.171,00 |
| 17.08.2026 | 173,56 | 175,88 | 170,13 | 170,96 | -1,95% | 266.221,00 |
| 14.08.2026 | 178,58 | 179,99 | 174,06 | 174,36 | -2,52% | 347.944,00 |
| 13.08.2026 | 171,60 | 179,41 | 170,00 | 178,86 | 4,85% | 813.322,00 |
| 12.08.2026 | 175,97 | 176,47 | 170,25 | 170,59 | -2,64% | 542.553,00 |
| 11.08.2026 | 170,72 | 175,68 | 170,20 | 175,21 | 3,45% | 213.162,00 |
| 10.08.2026 | 168,77 | 171,40 | 166,09 | 169,36 | -1,16% | 305.277,00 |
| 07.08.2026 | 176,05 | 176,45 | 170,42 | 171,34 | -0,82% | 212.949,00 |
| 06.08.2026 | 174,93 | 175,19 | 171,71 | 172,75 | -0,72% | 497.397,00 |
| 05.08.2026 | 171,94 | 174,29 | 170,79 | 174,01 | 1,62% | 201.833,00 |
| 04.08.2026 | 171,91 | 173,55 | 169,90 | 171,24 | 0,41% | 382.150,00 |
| 03.08.2026 | 168,34 | 173,46 | 166,50 | 170,54 | 1,32% | 557.748,00 |
| 31.07.2026 | 169,46 | 170,00 | 166,00 | 168,31 | 0,45% | 332.216,00 |
| 30.07.2026 | 165,00 | 168,00 | 158,16 | 167,55 | 1,50% | 376.720,00 |
| 29.07.2026 | 171,88 | 172,41 | 163,27 | 165,08 | -4,70% | 515.008,00 |
| 28.07.2026 | 167,13 | 178,47 | 166,19 | 173,23 | 2,61% | 717.605,00 |
| 27.07.2026 | 171,00 | 176,36 | 168,61 | 168,82 | -0,15% | 531.528,00 |
| 24.07.2026 | 165,73 | 169,19 | 164,30 | 169,07 | 2,97% | 229.310,00 |
| 23.07.2026 | 162,14 | 166,95 | 160,83 | 164,20 | -0,02% | 243.773,00 |
| 22.07.2026 | 166,73 | 169,23 | 163,79 | 164,24 | -1,63% | 224.152,00 |
| 21.07.2026 | 163,64 | 168,74 | 163,64 | 166,96 | 1,57% | 299.563,00 |
| 20.07.2026 | 167,11 | 168,45 | 162,65 | 164,38 | -1,34% | 484.146,00 |
| 17.07.2026 | 163,57 | 168,19 | 163,43 | 166,62 | -0,36% | 312.239,00 |
| 16.07.2026 | 163,54 | 169,20 | 160,80 | 167,22 | -0,79% | 657.616,00 |
| 15.07.2026 | 165,55 | 169,94 | 162,51 | 168,56 | 2,34% | 366.702,00 |
| 14.07.2026 | 156,67 | 165,62 | 156,67 | 164,70 | 4,82% | 829.905,00 |
| 13.07.2026 | 157,13 | 157,59 | 153,72 | 157,13 | 0,13% | 304.939,00 |
| 10.07.2026 | 161,33 | 162,42 | 156,15 | 156,92 | -1,15% | 293.171,00 |
| 09.07.2026 | 156,69 | 162,25 | 155,50 | 158,74 | 1,76% | 854.455,00 |
| 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 |