20,640$
1,03%
Echtzeit-Aktienkurs Perella Weinberg Partners
Bid:
Ask:
Aktienkurse zur Perella Weinberg Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 20,90 | 21,20 | 20,48 | 20,64 | 1,03% | 464.718,00 |
| 02.07.2025 | 19,81 | 20,49 | 19,81 | 20,43 | 3,55% | 1.544.111,00 |
| 01.07.2025 | 19,19 | 20,14 | 19,10 | 19,73 | 1,65% | 1.179.352,00 |
| 30.06.2025 | 20,01 | 20,01 | 19,30 | 19,41 | -2,36% | 1.446.407,00 |
| 27.06.2025 | 19,75 | 20,04 | 19,26 | 19,88 | 1,53% | 3.469.363,00 |
| 26.06.2025 | 19,38 | 19,84 | 19,22 | 19,58 | 0,62% | 1.102.951,00 |
| 25.06.2025 | 19,38 | 19,49 | 18,96 | 19,46 | -0,05% | 918.869,00 |
| 24.06.2025 | 19,00 | 19,55 | 19,00 | 19,47 | 4,40% | 1.225.581,00 |
| 23.06.2025 | 17,72 | 18,71 | 17,57 | 18,65 | 4,72% | 947.283,00 |
| 20.06.2025 | 18,09 | 18,42 | 17,69 | 17,81 | -0,39% | 1.477.929,00 |
| 18.06.2025 | 17,68 | 18,13 | 17,68 | 17,88 | 1,07% | 785.065,00 |
| 17.06.2025 | 17,83 | 18,17 | 17,67 | 17,69 | -2,32% | 1.048.965,00 |
| 16.06.2025 | 17,92 | 18,18 | 17,72 | 18,11 | 2,66% | 998.265,00 |
| 13.06.2025 | 18,24 | 18,45 | 17,57 | 17,64 | -5,77% | 872.340,00 |
| 12.06.2025 | 18,42 | 18,93 | 18,39 | 18,72 | 0,16% | 457.593,00 |
| 11.06.2025 | 19,07 | 19,23 | 18,62 | 18,69 | -1,01% | 911.820,00 |
| 10.06.2025 | 18,98 | 19,15 | 18,57 | 18,88 | -0,58% | 813.074,00 |
| 09.06.2025 | 18,90 | 19,48 | 18,53 | 18,99 | 1,82% | 1.156.189,00 |
| 06.06.2025 | 18,14 | 18,66 | 17,93 | 18,65 | 5,07% | 967.928,00 |
| 05.06.2025 | 17,51 | 17,97 | 17,42 | 17,75 | 1,43% | 696.621,00 |
| 04.06.2025 | 17,79 | 17,89 | 17,28 | 17,50 | -0,51% | 1.024.092,00 |
| 03.06.2025 | 17,78 | 17,98 | 17,28 | 17,59 | 0,57% | 1.101.936,00 |
| 02.06.2025 | 17,38 | 17,67 | 16,98 | 17,49 | 0,69% | 705.277,00 |
| 30.05.2025 | 17,56 | 17,78 | 17,23 | 17,37 | -2,36% | 802.673,00 |
| 29.05.2025 | 17,92 | 17,92 | 17,45 | 17,79 | 0,91% | 413.726,00 |
| 28.05.2025 | 18,00 | 18,18 | 17,55 | 17,63 | -2,16% | 473.839,00 |
| 27.05.2025 | 18,13 | 18,16 | 17,62 | 18,02 | 2,80% | 781.547,00 |
| 23.05.2025 | 17,49 | 17,68 | 17,11 | 17,53 | -0,62% | 624.139,00 |
| 22.05.2025 | 17,64 | 17,87 | 17,48 | 17,64 | -0,06% | 743.711,00 |
| 21.05.2025 | 18,34 | 18,52 | 17,58 | 17,65 | -5,11% | 784.662,00 |
| 20.05.2025 | 18,79 | 19,12 | 18,34 | 18,60 | -1,43% | 652.433,00 |
| 19.05.2025 | 18,77 | 19,11 | 17,81 | 18,87 | -1,36% | 657.475,00 |
| 16.05.2025 | 19,01 | 19,16 | 18,50 | 19,13 | 0,84% | 912.781,00 |
| 15.05.2025 | 19,02 | 19,19 | 18,40 | 18,97 | -1,45% | 720.524,00 |
| 14.05.2025 | 19,34 | 19,80 | 17,62 | 19,25 | -0,82% | 914.745,00 |
| 13.05.2025 | 19,08 | 19,51 | 18,79 | 19,41 | 2,81% | 1.653.174,00 |
| 12.05.2025 | 18,78 | 19,32 | 17,99 | 18,88 | 6,79% | 1.651.310,00 |
| 09.05.2025 | 17,60 | 17,78 | 17,36 | 17,68 | 1,26% | 897.816,00 |
| 08.05.2025 | 17,19 | 17,88 | 16,61 | 17,46 | 4,18% | 1.312.973,00 |
| 07.05.2025 | 17,06 | 17,07 | 16,53 | 16,76 | 0,24% | 1.212.113,00 |
| 06.05.2025 | 17,40 | 17,40 | 16,42 | 16,72 | -1,30% | 1.052.482,00 |
| 05.05.2025 | 17,19 | 17,75 | 16,87 | 16,94 | -3,70% | 1.876.790,00 |
| 02.05.2025 | 17,48 | 18,43 | 16,38 | 17,59 | 1,97% | 2.240.877,00 |
| 01.05.2025 | 17,15 | 17,45 | 16,57 | 17,25 | 0,58% | 1.362.411,00 |
| 30.04.2025 | 16,88 | 17,27 | 16,63 | 17,15 | -1,21% | 1.042.276,00 |
| 29.04.2025 | 16,98 | 17,49 | 16,16 | 17,36 | 2,00% | 802.161,00 |
| 28.04.2025 | 17,03 | 17,27 | 16,62 | 17,02 | 0,77% | 970.639,00 |
| 25.04.2025 | 16,81 | 17,00 | 16,72 | 16,89 | 0,36% | 850.233,00 |
| 24.04.2025 | 16,45 | 17,21 | 15,81 | 16,83 | 1,94% | 616.662,00 |
| 23.04.2025 | 16,86 | 17,32 | 16,47 | 16,51 | 2,23% | 406.413,00 |
| 22.04.2025 | 15,80 | 16,46 | 15,58 | 16,15 | 3,99% | 637.856,00 |
| 21.04.2025 | 15,81 | 15,96 | 14,98 | 15,53 | -1,71% | 1.283.181,00 |
| 17.04.2025 | 15,66 | 15,96 | 15,53 | 15,80 | 1,02% | 786.965,00 |
| 16.04.2025 | 15,79 | 16,18 | 15,38 | 15,64 | -2,43% | 597.258,00 |
| 15.04.2025 | 16,13 | 16,69 | 15,99 | 16,03 | 0,25% | 752.602,00 |
| 14.04.2025 | 16,00 | 16,27 | 15,58 | 15,99 | 3,50% | 860.810,00 |
| 11.04.2025 | 15,78 | 15,97 | 15,08 | 15,45 | -2,65% | 539.224,00 |
| 10.04.2025 | 16,66 | 16,87 | 15,63 | 15,87 | -9,47% | 859.734,00 |
| 09.04.2025 | 15,62 | 17,57 | 14,74 | 17,53 | 13,10% | 2.546.319,00 |
| 08.04.2025 | 16,88 | 17,38 | 15,10 | 15,50 | -3,79% | 1.053.196,00 |
| 07.04.2025 | 14,88 | 16,80 | 14,12 | 16,11 | 1,38% | 1.578.852,00 |
| 04.04.2025 | 15,84 | 16,22 | 15,01 | 15,89 | -6,31% | 1.105.346,00 |
| 03.04.2025 | 17,90 | 18,11 | 16,94 | 16,96 | -12,94% | 1.257.788,00 |
| 02.04.2025 | 18,35 | 19,54 | 17,91 | 19,48 | 5,35% | 763.250,00 |
| 01.04.2025 | 18,31 | 18,75 | 17,99 | 18,49 | 0,54% | 754.432,00 |
| 31.03.2025 | 17,95 | 18,52 | 17,68 | 18,39 | -0,33% | 774.236,00 |
| 28.03.2025 | 18,94 | 19,10 | 18,26 | 18,45 | -2,69% | 513.548,00 |
| 27.03.2025 | 19,71 | 19,94 | 18,47 | 18,96 | -4,48% | 814.271,00 |
| 26.03.2025 | 20,76 | 20,80 | 19,56 | 19,85 | -3,45% | 572.890,00 |
| 25.03.2025 | 20,57 | 20,81 | 20,28 | 20,56 | -0,10% | 529.920,00 |
| 24.03.2025 | 20,21 | 20,60 | 20,09 | 20,58 | 4,79% | 585.129,00 |
| 21.03.2025 | 19,20 | 19,70 | 18,56 | 19,64 | 0,61% | 1.198.755,00 |
| 20.03.2025 | 19,32 | 19,84 | 19,12 | 19,52 | -0,46% | 459.395,00 |
| 19.03.2025 | 19,09 | 19,76 | 18,64 | 19,61 | 2,51% | 642.486,00 |
| 18.03.2025 | 19,33 | 19,45 | 18,96 | 19,13 | -1,39% | 475.209,00 |
| 17.03.2025 | 19,33 | 19,67 | 19,10 | 19,40 | -0,46% | 751.912,00 |
| 14.03.2025 | 19,71 | 20,11 | 19,30 | 19,49 | -0,76% | 1.186.734,00 |
| 13.03.2025 | 19,02 | 19,76 | 18,75 | 19,64 | 1,87% | 1.127.307,00 |
| 12.03.2025 | 19,65 | 19,88 | 18,78 | 19,28 | 1,42% | 945.563,00 |
| 11.03.2025 | 18,51 | 19,25 | 18,27 | 19,01 | 3,15% | 1.460.087,00 |
| 10.03.2025 | 19,53 | 19,89 | 17,78 | 18,43 | -9,08% | 1.072.221,00 |
| 07.03.2025 | 20,88 | 20,88 | 19,66 | 20,27 | -1,79% | 768.642,00 |
| 06.03.2025 | 20,84 | 21,50 | 20,42 | 20,64 | -3,42% | 548.137,00 |
| 05.03.2025 | 21,14 | 21,56 | 20,99 | 21,37 | 1,52% | 326.596,00 |
| 04.03.2025 | 21,73 | 21,73 | 20,52 | 21,05 | -5,35% | 693.225,00 |
| 03.03.2025 | 23,11 | 23,25 | 22,20 | 22,24 | -3,64% | 580.836,00 |
| 28.02.2025 | 22,14 | 23,13 | 21,75 | 23,08 | 4,39% | 894.433,00 |
| 27.02.2025 | 22,79 | 23,26 | 22,08 | 22,11 | -3,03% | 744.444,00 |
| 26.02.2025 | 22,53 | 23,30 | 22,53 | 22,80 | 1,99% | 514.824,00 |
| 25.02.2025 | 22,86 | 23,05 | 21,91 | 22,36 | -2,38% | 1.142.210,00 |
| 24.02.2025 | 23,59 | 23,59 | 22,50 | 22,90 | -2,51% | 1.235.013,00 |
| 21.02.2025 | 23,96 | 24,16 | 23,19 | 23,49 | -0,89% | 1.020.304,00 |
| 20.02.2025 | 24,20 | 24,20 | 23,42 | 23,70 | -2,55% | 771.919,00 |
| 19.02.2025 | 23,83 | 24,34 | 23,62 | 24,32 | 1,59% | 393.483,00 |
| 18.02.2025 | 23,84 | 24,02 | 23,64 | 23,94 | 0,46% | 534.867,00 |
| 14.02.2025 | 22,87 | 24,05 | 22,83 | 23,83 | 4,66% | 583.380,00 |
| 13.02.2025 | 23,32 | 23,35 | 22,66 | 22,77 | -1,13% | 645.502,00 |
| 12.02.2025 | 23,20 | 23,42 | 22,82 | 23,03 | -2,62% | 1.035.813,00 |
| 11.02.2025 | 24,00 | 24,19 | 23,26 | 23,65 | -2,51% | 755.565,00 |
| 10.02.2025 | 25,21 | 25,21 | 23,80 | 24,26 | -0,53% | 873.846,00 |