15,850$
-0,81%
Echtzeit-Aktienkurs Perella Weinberg Partners
Bid:
Ask:
Aktienkurse zur Perella Weinberg Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 16,10 | 16,20 | 15,56 | 15,85 | -0,81% | 1.448.799,00 |
| 17.06.2026 | 16,40 | 17,22 | 15,96 | 15,98 | -3,15% | 1.180.062,00 |
| 16.06.2026 | 16,22 | 16,68 | 16,10 | 16,50 | 2,93% | 1.147.788,00 |
| 15.06.2026 | 16,04 | 16,66 | 15,93 | 16,03 | 2,36% | 1.866.226,00 |
| 12.06.2026 | 15,45 | 16,00 | 15,35 | 15,66 | 1,29% | 1.305.558,00 |
| 11.06.2026 | 14,78 | 15,84 | 14,54 | 15,46 | 5,10% | 2.214.664,00 |
| 10.06.2026 | 15,31 | 15,40 | 14,61 | 14,71 | -3,92% | 1.250.332,00 |
| 09.06.2026 | 15,77 | 16,16 | 15,30 | 15,31 | -1,86% | 2.205.137,00 |
| 08.06.2026 | 15,64 | 16,46 | 15,57 | 15,60 | 0,78% | 1.160.045,00 |
| 05.06.2026 | 15,62 | 15,69 | 15,04 | 15,48 | -0,26% | 1.375.584,00 |
| 04.06.2026 | 15,29 | 15,62 | 15,13 | 15,52 | 2,65% | 1.702.414,00 |
| 03.06.2026 | 15,92 | 15,95 | 15,12 | 15,12 | -6,44% | 1.998.000,00 |
| 02.06.2026 | 16,70 | 16,81 | 15,93 | 16,16 | -3,12% | 1.180.245,00 |
| 01.06.2026 | 17,02 | 17,44 | 16,10 | 16,68 | -2,80% | 1.696.369,00 |
| 29.05.2026 | 17,57 | 17,78 | 17,05 | 17,16 | -2,05% | 2.225.895,00 |
| 28.05.2026 | 18,19 | 18,48 | 17,44 | 17,52 | -4,68% | 1.288.919,00 |
| 27.05.2026 | 18,99 | 19,21 | 18,25 | 18,38 | -3,11% | 1.007.413,00 |
| 26.05.2026 | 18,92 | 19,16 | 18,67 | 18,97 | 1,55% | 762.267,00 |
| 22.05.2026 | 18,52 | 18,82 | 18,20 | 18,68 | 1,69% | 565.138,00 |
| 21.05.2026 | 17,56 | 18,41 | 17,24 | 18,37 | 3,73% | 1.112.626,00 |
| 20.05.2026 | 17,58 | 17,86 | 17,18 | 17,71 | 1,61% | 821.914,00 |
| 19.05.2026 | 17,42 | 17,77 | 17,34 | 17,43 | -3,01% | 986.146,00 |
| 18.05.2026 | 18,30 | 18,51 | 17,93 | 17,97 | -1,96% | 1.072.359,00 |
| 15.05.2026 | 18,29 | 18,55 | 17,27 | 18,33 | -0,43% | 771.973,00 |
| 14.05.2026 | 18,28 | 18,79 | 18,03 | 18,41 | 2,33% | 1.426.729,00 |
| 13.05.2026 | 17,68 | 18,01 | 17,30 | 17,99 | 0,28% | 966.194,00 |
| 12.05.2026 | 18,03 | 18,21 | 17,23 | 17,94 | -0,88% | 2.115.824,00 |
| 11.05.2026 | 18,52 | 18,78 | 17,86 | 18,10 | -1,52% | 1.127.647,00 |
| 08.05.2026 | 18,70 | 19,21 | 18,34 | 18,38 | -2,39% | 1.575.208,00 |
| 07.05.2026 | 19,37 | 19,81 | 18,75 | 18,83 | -2,64% | 1.310.614,00 |
| 06.05.2026 | 19,78 | 20,06 | 19,32 | 19,34 | -1,12% | 1.061.148,00 |
| 05.05.2026 | 19,58 | 20,07 | 18,96 | 19,56 | 1,14% | 1.859.740,00 |
| 04.05.2026 | 20,28 | 20,30 | 18,80 | 19,34 | -6,16% | 1.952.615,00 |
| 01.05.2026 | 20,55 | 21,71 | 19,74 | 20,61 | -10,00% | 3.281.140,00 |
| 30.04.2026 | 21,20 | 22,93 | 21,20 | 22,90 | 6,91% | 1.501.866,00 |
| 29.04.2026 | 21,87 | 22,03 | 21,18 | 21,42 | -2,90% | 682.063,00 |
| 28.04.2026 | 22,07 | 22,34 | 21,76 | 22,06 | 0,91% | 1.043.975,00 |
| 27.04.2026 | 21,07 | 21,94 | 20,85 | 21,86 | 3,80% | 675.962,00 |
| 24.04.2026 | 20,91 | 21,20 | 20,59 | 21,06 | 0,62% | 619.795,00 |
| 23.04.2026 | 21,36 | 22,89 | 20,61 | 20,93 | -2,06% | 592.931,00 |
| 22.04.2026 | 21,11 | 22,74 | 21,11 | 21,37 | 0,28% | 500.048,00 |
| 21.04.2026 | 21,48 | 21,80 | 20,99 | 21,31 | -0,93% | 762.770,00 |
| 20.04.2026 | 21,27 | 21,73 | 21,11 | 21,51 | -0,19% | 490.804,00 |
| 17.04.2026 | 21,99 | 22,83 | 21,43 | 21,55 | -0,14% | 1.076.703,00 |
| 16.04.2026 | 21,35 | 21,76 | 21,35 | 21,58 | -0,32% | 773.340,00 |
| 15.04.2026 | 21,16 | 21,81 | 21,12 | 21,65 | 0,70% | 870.310,00 |
| 14.04.2026 | 20,96 | 21,67 | 20,73 | 21,50 | 2,53% | 1.319.917,00 |
| 13.04.2026 | 20,16 | 21,20 | 20,06 | 20,97 | 2,64% | 894.941,00 |
| 10.04.2026 | 20,56 | 20,79 | 19,62 | 20,43 | 0,69% | 826.956,00 |
| 09.04.2026 | 19,03 | 20,43 | 19,03 | 20,29 | 5,51% | 1.598.985,00 |
| 08.04.2026 | 19,00 | 19,55 | 19,00 | 19,23 | 7,55% | 1.058.915,00 |
| 07.04.2026 | 17,60 | 17,90 | 17,42 | 17,88 | 0,90% | 700.015,00 |
| 06.04.2026 | 17,66 | 17,95 | 17,20 | 17,72 | 0,40% | 809.854,00 |
| 02.04.2026 | 17,53 | 18,02 | 17,04 | 17,65 | -2,05% | 773.420,00 |
| 01.04.2026 | 18,17 | 18,46 | 17,89 | 18,02 | -0,77% | 642.223,00 |
| 31.03.2026 | 17,94 | 18,45 | 17,41 | 18,16 | 3,83% | 993.021,00 |
| 30.03.2026 | 17,43 | 17,66 | 17,16 | 17,49 | 1,39% | 683.949,00 |
| 27.03.2026 | 17,36 | 17,61 | 17,10 | 17,25 | -1,43% | 514.988,00 |
| 26.03.2026 | 17,04 | 17,76 | 17,04 | 17,50 | 0,40% | 366.864,00 |
| 25.03.2026 | 17,62 | 17,82 | 16,94 | 17,43 | 1,16% | 390.839,00 |
| 24.03.2026 | 16,97 | 17,81 | 16,69 | 17,23 | -0,12% | 439.114,00 |
| 23.03.2026 | 17,60 | 18,04 | 17,23 | 17,25 | 1,71% | 678.029,00 |
| 20.03.2026 | 17,37 | 17,45 | 16,94 | 16,96 | -1,97% | 1.004.537,00 |
| 19.03.2026 | 16,73 | 17,36 | 16,53 | 17,30 | 2,19% | 921.803,00 |
| 18.03.2026 | 17,15 | 17,43 | 16,88 | 16,93 | -1,74% | 1.256.741,00 |
| 17.03.2026 | 17,13 | 17,77 | 17,01 | 17,23 | 2,50% | 873.000,00 |
| 16.03.2026 | 16,36 | 17,03 | 16,36 | 16,81 | 4,47% | 833.198,00 |
| 13.03.2026 | 16,25 | 16,50 | 16,00 | 16,09 | 0,37% | 857.572,00 |
| 12.03.2026 | 16,12 | 16,46 | 15,76 | 16,03 | -4,47% | 1.111.211,00 |
| 11.03.2026 | 16,75 | 17,01 | 16,20 | 16,78 | -0,83% | 480.319,00 |
| 10.03.2026 | 16,84 | 17,26 | 16,57 | 16,92 | 1,08% | 590.863,00 |
| 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 | -0,36% | 874.467,00 |
| 23.02.2026 | 19,96 | 19,96 | 18,58 | 19,35 | -3,83% | 730.941,00 |
| 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 |