16,740$
-2,79%
Echtzeit-Aktienkurs Perella Weinberg Partners
Bid:
Ask:
Aktienkurse zur Perella Weinberg Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 16,07 | 16,82 | 15,74 | 16,74 | -2,79% | 1.140.875,00 |
| 06.03.2026 | 17,47 | 17,77 | 17,09 | 17,22 | -5,54% | 885.353,00 |
| 05.03.2026 | 18,43 | 18,68 | 17,67 | 18,23 | -2,20% | 642.668,00 |
| 04.03.2026 | 19,03 | 19,03 | 18,54 | 18,64 | -0,27% | 700.886,00 |
| 03.03.2026 | 17,84 | 18,91 | 17,68 | 18,69 | 0,65% | 1.301.458,00 |
| 02.03.2026 | 17,84 | 18,77 | 17,80 | 18,57 | 0,32% | 763.450,00 |
| 27.02.2026 | 19,05 | 19,13 | 18,37 | 18,51 | -5,27% | 765.578,00 |
| 26.02.2026 | 19,27 | 19,81 | 19,13 | 19,54 | 0,88% | 633.636,00 |
| 25.02.2026 | 19,39 | 19,55 | 18,98 | 19,37 | 0,47% | 671.445,00 |
| 24.02.2026 | 19,55 | 19,55 | 19,02 | 19,28 | -4,17% | 874.467,00 |
| 20.02.2026 | 20,18 | 20,49 | 19,75 | 20,12 | -1,28% | 514.394,00 |
| 19.02.2026 | 21,20 | 21,20 | 20,01 | 20,38 | -3,09% | 644.445,00 |
| 18.02.2026 | 21,09 | 21,93 | 20,61 | 21,03 | 1,15% | 737.425,00 |
| 17.02.2026 | 21,33 | 21,56 | 20,63 | 20,79 | -3,21% | 1.068.835,00 |
| 13.02.2026 | 21,64 | 22,16 | 21,39 | 21,48 | -1,56% | 1.267.495,00 |
| 12.02.2026 | 23,96 | 24,00 | 21,44 | 21,82 | -7,93% | 1.051.320,00 |
| 11.02.2026 | 23,97 | 24,13 | 23,29 | 23,70 | -0,94% | 976.085,00 |
| 10.02.2026 | 24,01 | 24,73 | 23,27 | 23,93 | -1,71% | 1.807.769,00 |
| 09.02.2026 | 24,01 | 25,93 | 23,94 | 24,34 | 4,62% | 2.164.547,00 |
| 06.02.2026 | 23,69 | 23,69 | 21,20 | 23,27 | 8,06% | 1.575.516,00 |
| 05.02.2026 | 22,39 | 22,47 | 21,44 | 21,53 | -3,58% | 1.394.720,00 |
| 04.02.2026 | 21,36 | 22,37 | 21,03 | 22,33 | 5,33% | 728.591,00 |
| 03.02.2026 | 22,11 | 22,46 | 20,57 | 21,20 | -4,12% | 1.143.580,00 |
| 02.02.2026 | 22,13 | 22,85 | 21,87 | 22,11 | -0,90% | 1.403.221,00 |
| 30.01.2026 | 22,30 | 22,88 | 21,98 | 22,31 | -0,93% | 1.177.257,00 |
| 29.01.2026 | 22,53 | 22,78 | 22,31 | 22,52 | -0,04% | 1.454.879,00 |
| 28.01.2026 | 22,28 | 22,82 | 21,96 | 22,53 | 0,99% | 1.027.550,00 |
| 27.01.2026 | 22,20 | 22,36 | 21,62 | 22,31 | 0,72% | 1.351.317,00 |
| 26.01.2026 | 21,71 | 22,35 | 21,71 | 22,15 | 0,54% | 843.055,00 |
| 22.01.2026 | 22,45 | 22,45 | 22,00 | 22,03 | -0,02% | 464.385,00 |
| 21.01.2026 | 21,96 | 22,43 | 21,42 | 22,04 | 1,92% | 974.732,00 |
| 20.01.2026 | 21,10 | 21,82 | 20,89 | 21,62 | -1,01% | 1.237.337,00 |
| 16.01.2026 | 21,56 | 22,27 | 21,46 | 21,84 | 1,30% | 1.819.169,00 |
| 15.01.2026 | 20,17 | 21,59 | 20,17 | 21,56 | 7,32% | 1.844.501,00 |
| 14.01.2026 | 19,14 | 20,09 | 19,06 | 20,09 | 4,96% | 1.187.063,00 |
| 13.01.2026 | 19,78 | 20,26 | 19,13 | 19,14 | -2,00% | 746.346,00 |
| 12.01.2026 | 18,50 | 19,57 | 18,39 | 19,53 | 3,61% | 554.581,00 |
| 09.01.2026 | 19,30 | 19,48 | 18,79 | 18,85 | -2,28% | 877.885,00 |
| 08.01.2026 | 18,41 | 19,37 | 18,20 | 19,29 | 3,43% | 1.041.525,00 |
| 07.01.2026 | 18,79 | 18,96 | 18,31 | 18,65 | -0,85% | 938.057,00 |
| 06.01.2026 | 18,25 | 18,92 | 18,05 | 18,81 | 2,17% | 1.046.655,00 |
| 05.01.2026 | 17,54 | 18,71 | 17,54 | 18,41 | 4,90% | 784.807,00 |
| 02.01.2026 | 17,40 | 17,80 | 17,25 | 17,55 | 1,45% | 895.030,00 |
| 31.12.2025 | 17,29 | 17,46 | 17,17 | 17,30 | -0,80% | 466.184,00 |
| 30.12.2025 | 17,58 | 17,75 | 17,41 | 17,44 | -1,75% | 523.728,00 |
| 29.12.2025 | 17,50 | 17,86 | 17,50 | 17,75 | 0,11% | 629.104,00 |
| 26.12.2025 | 17,29 | 17,83 | 17,29 | 17,73 | 1,55% | 486.137,00 |
| 24.12.2025 | 17,14 | 17,60 | 17,10 | 17,46 | 0,98% | 235.610,00 |
| 23.12.2025 | 17,33 | 17,49 | 17,17 | 17,29 | -0,35% | 517.663,00 |
| 22.12.2025 | 17,70 | 17,79 | 17,31 | 17,35 | -0,29% | 809.790,00 |
| 19.12.2025 | 17,58 | 17,81 | 17,25 | 17,40 | -1,97% | 1.514.095,00 |
| 18.12.2025 | 18,23 | 18,23 | 17,55 | 17,75 | -0,78% | 914.980,00 |
| 17.12.2025 | 17,81 | 18,35 | 17,78 | 17,89 | -0,45% | 924.479,00 |
| 16.12.2025 | 17,71 | 18,11 | 17,55 | 17,97 | 1,47% | 1.030.474,00 |
| 15.12.2025 | 17,84 | 18,12 | 17,41 | 17,71 | -0,56% | 1.117.337,00 |
| 12.12.2025 | 18,47 | 18,48 | 17,75 | 17,81 | -3,42% | 859.814,00 |
| 11.12.2025 | 18,47 | 18,97 | 18,38 | 18,44 | 0,16% | 891.925,00 |
| 10.12.2025 | 18,06 | 18,70 | 17,85 | 18,41 | 1,38% | 852.617,00 |
| 09.12.2025 | 17,94 | 18,46 | 17,89 | 18,16 | 0,78% | 684.876,00 |
| 08.12.2025 | 18,73 | 18,82 | 17,90 | 18,02 | -3,27% | 763.797,00 |
| 05.12.2025 | 18,53 | 18,87 | 18,44 | 18,63 | -0,32% | 581.989,00 |
| 04.12.2025 | 18,48 | 18,81 | 18,36 | 18,69 | 1,52% | 626.292,00 |
| 03.12.2025 | 17,76 | 18,45 | 17,72 | 18,41 | 4,48% | 701.400,00 |
| 02.12.2025 | 17,98 | 17,98 | 17,61 | 17,62 | -1,51% | 491.062,00 |
| 01.12.2025 | 17,93 | 18,21 | 17,74 | 17,89 | -2,03% | 432.257,00 |
| 28.11.2025 | 18,21 | 18,42 | 17,97 | 18,26 | 1,00% | 272.300,00 |
| 26.11.2025 | 17,85 | 18,21 | 17,85 | 18,08 | 0,67% | 479.609,00 |
| 25.11.2025 | 17,62 | 18,10 | 17,57 | 17,96 | 2,37% | 832.656,00 |
| 24.11.2025 | 17,63 | 18,03 | 17,52 | 17,55 | 3,69% | 685.099,00 |
| 20.11.2025 | 17,65 | 18,12 | 16,80 | 16,92 | -2,31% | 639.840,00 |
| 19.11.2025 | 17,71 | 17,85 | 17,22 | 17,32 | -0,97% | 951.885,00 |
| 18.11.2025 | 17,03 | 17,74 | 17,03 | 17,49 | 0,69% | 939.875,00 |
| 17.11.2025 | 18,44 | 18,57 | 17,27 | 17,37 | -7,11% | 792.298,00 |
| 13.11.2025 | 19,17 | 20,01 | 18,16 | 18,70 | -3,41% | 855.786,00 |
| 12.11.2025 | 19,29 | 19,69 | 19,25 | 19,36 | 0,68% | 931.214,00 |
| 11.11.2025 | 19,10 | 19,43 | 18,61 | 19,23 | 1,16% | 1.407.729,00 |
| 10.11.2025 | 18,18 | 19,49 | 18,05 | 19,01 | 5,49% | 1.863.926,00 |
| 07.11.2025 | 17,46 | 18,30 | 16,72 | 18,02 | -4,45% | 2.389.659,00 |
| 06.11.2025 | 18,86 | 18,96 | 18,39 | 18,86 | 0,05% | 1.043.305,00 |
| 05.11.2025 | 19,04 | 19,31 | 18,47 | 18,85 | 0,75% | 892.055,00 |
| 04.11.2025 | 18,66 | 18,83 | 18,10 | 18,71 | 1,19% | 1.009.506,00 |
| 03.11.2025 | 18,90 | 19,04 | 18,25 | 18,49 | -1,02% | 917.332,00 |
| 31.10.2025 | 19,08 | 19,42 | 18,49 | 18,68 | -0,72% | 1.089.813,00 |
| 30.10.2025 | 18,54 | 19,11 | 18,49 | 18,82 | 0,45% | 1.089.022,00 |
| 29.10.2025 | 20,14 | 20,15 | 18,52 | 18,73 | -7,92% | 1.541.362,00 |
| 28.10.2025 | 20,36 | 20,65 | 20,08 | 20,34 | -0,10% | 1.114.982,00 |
| 27.10.2025 | 20,03 | 20,47 | 19,97 | 20,36 | 1,65% | 1.132.066,00 |
| 24.10.2025 | 19,77 | 20,06 | 19,68 | 20,03 | 3,30% | 727.723,00 |
| 23.10.2025 | 19,56 | 19,64 | 19,18 | 19,39 | -0,46% | 768.298,00 |
| 22.10.2025 | 19,57 | 19,87 | 19,27 | 19,48 | -1,72% | 766.747,00 |
| 21.10.2025 | 19,35 | 19,89 | 19,22 | 19,82 | 2,01% | 977.520,00 |
| 20.10.2025 | 19,58 | 20,00 | 19,42 | 19,43 | 1,09% | 1.199.426,00 |
| 17.10.2025 | 19,56 | 19,94 | 19,07 | 19,22 | -1,54% | 849.269,00 |
| 16.10.2025 | 19,99 | 20,07 | 19,17 | 19,52 | -2,45% | 1.048.050,00 |
| 15.10.2025 | 19,99 | 20,27 | 19,61 | 20,01 | 1,47% | 663.876,00 |
| 14.10.2025 | 18,65 | 19,84 | 18,65 | 19,72 | 3,68% | 1.018.837,00 |
| 13.10.2025 | 18,79 | 19,05 | 18,40 | 19,02 | 2,04% | 835.088,00 |
| 10.10.2025 | 19,84 | 20,06 | 18,56 | 18,64 | -5,43% | 1.032.573,00 |
| 09.10.2025 | 19,69 | 19,84 | 19,31 | 19,71 | -0,20% | 983.281,00 |
| 08.10.2025 | 20,23 | 20,38 | 19,68 | 19,75 | -2,37% | 578.787,00 |