19,720$
3,68%
Echtzeit-Aktienkurs Perella Weinberg Partners
Bid:
Ask:
Aktienkurse zur Perella Weinberg Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2025 | 21,02 | 21,70 | 20,17 | 20,23 | -3,62% | 721.049,00 |
| 06.10.2025 | 21,05 | 21,42 | 20,73 | 20,99 | -0,10% | 608.545,00 |
| 02.10.2025 | 20,79 | 21,07 | 20,18 | 21,01 | 1,25% | 651.320,00 |
| 01.10.2025 | 21,21 | 21,31 | 20,57 | 20,75 | -2,67% | 654.054,00 |
| 30.09.2025 | 21,55 | 21,92 | 20,83 | 21,32 | -1,07% | 859.103,00 |
| 29.09.2025 | 21,44 | 21,81 | 21,16 | 21,55 | 0,65% | 652.842,00 |
| 26.09.2025 | 21,35 | 21,48 | 21,09 | 21,41 | 0,90% | 570.037,00 |
| 25.09.2025 | 21,28 | 21,96 | 20,89 | 21,22 | -1,85% | 507.845,00 |
| 24.09.2025 | 22,41 | 22,45 | 21,34 | 21,62 | -3,18% | 668.017,00 |
| 23.09.2025 | 22,14 | 22,64 | 21,99 | 22,33 | 0,54% | 832.541,00 |
| 22.09.2025 | 22,62 | 22,65 | 21,81 | 22,21 | -2,59% | 1.041.961,00 |
| 19.09.2025 | 23,17 | 23,24 | 22,75 | 22,80 | -1,45% | 1.428.892,00 |
| 18.09.2025 | 22,41 | 23,25 | 22,30 | 23,14 | 4,35% | 971.521,00 |
| 17.09.2025 | 21,89 | 22,85 | 21,85 | 22,17 | 1,65% | 921.118,00 |
| 16.09.2025 | 22,03 | 22,20 | 21,56 | 21,81 | -1,13% | 782.247,00 |
| 15.09.2025 | 22,60 | 22,66 | 21,87 | 22,06 | -0,85% | 932.807,00 |
| 12.09.2025 | 22,63 | 22,75 | 21,67 | 22,25 | -1,85% | 841.004,00 |
| 11.09.2025 | 22,13 | 22,71 | 21,89 | 22,67 | 3,75% | 1.178.972,00 |
| 10.09.2025 | 22,03 | 22,41 | 21,71 | 21,85 | 0,37% | 1.113.047,00 |
| 09.09.2025 | 21,79 | 21,96 | 21,37 | 21,77 | -0,98% | 998.104,00 |
| 08.09.2025 | 21,71 | 22,24 | 21,67 | 21,99 | 1,17% | 1.136.830,00 |
| 05.09.2025 | 22,34 | 22,60 | 21,56 | 21,73 | -1,96% | 940.009,00 |
| 04.09.2025 | 21,00 | 22,21 | 21,00 | 22,17 | 4,16% | 1.250.941,00 |
| 03.09.2025 | 21,53 | 21,90 | 20,74 | 21,28 | -2,47% | 1.804.114,00 |
| 02.09.2025 | 21,63 | 21,99 | 21,40 | 21,82 | -1,40% | 1.699.978,00 |
| 29.08.2025 | 22,48 | 22,68 | 22,03 | 22,13 | -1,21% | 965.820,00 |
| 28.08.2025 | 22,54 | 22,80 | 22,27 | 22,40 | -0,09% | 1.379.526,00 |
| 27.08.2025 | 22,41 | 22,84 | 21,47 | 22,42 | -1,10% | 995.120,00 |
| 26.08.2025 | 21,73 | 22,81 | 21,69 | 22,67 | 4,33% | 1.495.247,00 |
| 25.08.2025 | 22,26 | 22,55 | 21,67 | 21,73 | -2,99% | 1.041.304,00 |
| 22.08.2025 | 21,13 | 22,45 | 20,99 | 22,40 | 6,21% | 1.300.450,00 |
| 21.08.2025 | 21,04 | 21,80 | 21,04 | 21,09 | -0,89% | 761.618,00 |
| 20.08.2025 | 21,51 | 21,51 | 20,79 | 21,28 | -0,19% | 997.935,00 |
| 19.08.2025 | 21,63 | 21,91 | 21,27 | 21,32 | -1,07% | 855.610,00 |
| 18.08.2025 | 21,93 | 21,93 | 21,43 | 21,55 | -1,19% | 976.947,00 |
| 15.08.2025 | 22,50 | 22,58 | 21,74 | 21,81 | -2,42% | 672.915,00 |
| 14.08.2025 | 22,51 | 22,66 | 22,17 | 22,35 | -2,10% | 956.863,00 |
| 13.08.2025 | 22,67 | 22,88 | 22,31 | 22,83 | 1,20% | 1.243.859,00 |
| 12.08.2025 | 22,09 | 22,95 | 21,85 | 22,56 | 3,53% | 1.294.413,00 |
| 11.08.2025 | 22,17 | 22,49 | 21,20 | 21,79 | -1,76% | 987.225,00 |
| 08.08.2025 | 22,55 | 22,90 | 22,08 | 22,18 | -0,94% | 1.815.378,00 |
| 07.08.2025 | 22,46 | 22,56 | 21,94 | 22,39 | 0,77% | 1.679.738,00 |
| 06.08.2025 | 22,20 | 22,46 | 22,02 | 22,22 | 0,14% | 1.097.342,00 |
| 05.08.2025 | 21,93 | 22,33 | 21,42 | 22,19 | 1,56% | 1.376.182,00 |
| 04.08.2025 | 22,31 | 22,47 | 21,14 | 21,85 | 4,20% | 1.820.356,00 |
| 01.08.2025 | 18,66 | 21,17 | 18,66 | 20,97 | 5,17% | 2.483.233,00 |
| 31.07.2025 | 21,04 | 21,10 | 19,68 | 19,94 | -3,86% | 1.831.623,00 |
| 30.07.2025 | 21,16 | 21,61 | 20,55 | 20,74 | -0,67% | 1.068.017,00 |
| 29.07.2025 | 20,77 | 20,89 | 20,49 | 20,88 | 0,87% | 1.070.533,00 |
| 28.07.2025 | 20,56 | 20,71 | 20,19 | 20,70 | 0,68% | 787.290,00 |
| 25.07.2025 | 21,10 | 21,15 | 20,50 | 20,56 | -1,20% | 895.849,00 |
| 24.07.2025 | 21,15 | 21,52 | 20,56 | 20,81 | -0,95% | 787.340,00 |
| 23.07.2025 | 20,50 | 21,04 | 20,32 | 21,01 | 3,70% | 1.421.024,00 |
| 22.07.2025 | 20,03 | 20,27 | 19,62 | 20,26 | 1,76% | 948.013,00 |
| 21.07.2025 | 19,78 | 20,09 | 19,61 | 19,91 | 0,81% | 1.395.399,00 |
| 18.07.2025 | 19,64 | 19,88 | 19,33 | 19,75 | 1,44% | 1.251.045,00 |
| 17.07.2025 | 19,40 | 19,75 | 19,23 | 19,47 | 1,35% | 817.322,00 |
| 16.07.2025 | 19,71 | 19,71 | 18,92 | 19,21 | 0,47% | 780.630,00 |
| 15.07.2025 | 19,86 | 20,30 | 19,12 | 19,12 | -3,14% | 488.064,00 |
| 14.07.2025 | 19,64 | 20,00 | 19,43 | 19,74 | -1,30% | 834.959,00 |
| 11.07.2025 | 20,60 | 21,40 | 19,89 | 20,00 | -3,61% | 1.264.980,00 |
| 10.07.2025 | 20,80 | 21,12 | 20,43 | 20,75 | 1,87% | 1.026.949,00 |
| 09.07.2025 | 20,54 | 20,67 | 20,25 | 20,37 | 0,30% | 1.574.790,00 |
| 08.07.2025 | 20,34 | 20,53 | 20,17 | 20,31 | 0,49% | 829.102,00 |
| 07.07.2025 | 20,94 | 21,00 | 19,87 | 20,21 | -2,08% | 1.148.853,00 |
| 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 |