16,050$
-3,20%
Echtzeit-Aktienkurs Perella Weinberg Partners
Bid:
Ask:
Aktienkurse zur Perella Weinberg Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 16,50 | 16,50 | 15,94 | 16,05 | -3,20% | 711.397,00 |
| 08.09.2026 | 16,67 | 16,98 | 16,19 | 16,58 | -1,31% | 592.668,00 |
| 04.09.2026 | 16,59 | 16,96 | 16,54 | 16,80 | -0,77% | 820.250,00 |
| 03.09.2026 | 16,74 | 17,13 | 16,31 | 16,93 | 3,29% | 867.286,00 |
| 02.09.2026 | 16,34 | 16,82 | 16,20 | 16,39 | -0,12% | 640.394,00 |
| 01.09.2026 | 16,32 | 17,19 | 16,13 | 16,41 | -1,38% | 1.123.809,00 |
| 31.08.2026 | 16,85 | 17,04 | 16,50 | 16,64 | -2,00% | 923.203,00 |
| 28.08.2026 | 16,89 | 17,47 | 16,89 | 16,98 | 0,18% | 664.171,00 |
| 27.08.2026 | 16,47 | 17,09 | 16,39 | 16,95 | 2,85% | 941.529,00 |
| 26.08.2026 | 16,56 | 16,70 | 16,37 | 16,48 | -0,48% | 608.903,00 |
| 25.08.2026 | 16,47 | 16,65 | 16,16 | 16,56 | 0,55% | 554.483,00 |
| 24.08.2026 | 16,66 | 16,87 | 16,30 | 16,47 | -0,84% | 628.417,00 |
| 21.08.2026 | 16,23 | 16,68 | 16,21 | 16,61 | 4,01% | 841.454,00 |
| 20.08.2026 | 16,41 | 16,62 | 15,80 | 15,97 | -3,97% | 951.582,00 |
| 19.08.2026 | 16,46 | 16,91 | 16,30 | 16,63 | 2,78% | 1.001.656,00 |
| 18.08.2026 | 16,78 | 16,94 | 16,04 | 16,18 | -3,58% | 1.132.340,00 |
| 17.08.2026 | 17,38 | 17,48 | 16,58 | 16,78 | -3,48% | 820.678,00 |
| 14.08.2026 | 18,00 | 18,13 | 17,34 | 17,39 | -3,47% | 687.271,00 |
| 13.08.2026 | 17,42 | 18,10 | 17,25 | 18,01 | 4,41% | 702.930,00 |
| 12.08.2026 | 17,76 | 17,98 | 17,22 | 17,25 | -2,90% | 896.992,00 |
| 11.08.2026 | 17,15 | 17,95 | 17,14 | 17,77 | 4,25% | 1.586.883,00 |
| 10.08.2026 | 17,27 | 17,50 | 16,72 | 17,04 | -2,63% | 823.745,00 |
| 07.08.2026 | 17,15 | 17,74 | 17,15 | 17,50 | 2,58% | 1.474.581,00 |
| 06.08.2026 | 17,49 | 17,67 | 16,95 | 17,06 | -1,50% | 718.462,00 |
| 05.08.2026 | 17,28 | 17,55 | 17,05 | 17,32 | 1,64% | 1.116.352,00 |
| 04.08.2026 | 17,03 | 17,80 | 17,00 | 17,04 | -1,05% | 1.450.731,00 |
| 03.08.2026 | 17,65 | 17,83 | 16,60 | 17,22 | -2,44% | 1.805.968,00 |
| 31.07.2026 | 19,71 | 19,71 | 16,27 | 17,65 | 18,30% | 3.476.196,00 |
| 30.07.2026 | 14,85 | 14,98 | 14,11 | 14,92 | 0,47% | 1.981.634,00 |
| 29.07.2026 | 15,91 | 16,64 | 14,55 | 14,85 | -7,94% | 1.351.053,00 |
| 28.07.2026 | 16,30 | 16,72 | 15,91 | 16,13 | -0,25% | 1.184.678,00 |
| 27.07.2026 | 15,88 | 16,59 | 15,67 | 16,17 | 3,26% | 1.017.040,00 |
| 24.07.2026 | 15,23 | 15,70 | 15,04 | 15,66 | 4,71% | 824.692,00 |
| 23.07.2026 | 14,79 | 15,10 | 14,79 | 14,96 | -1,16% | 1.338.842,00 |
| 22.07.2026 | 15,70 | 15,94 | 15,13 | 15,13 | -3,42% | 1.302.453,00 |
| 21.07.2026 | 15,85 | 16,11 | 15,66 | 15,67 | -0,29% | 885.640,00 |
| 20.07.2026 | 15,82 | 15,92 | 15,41 | 15,71 | -1,13% | 672.554,00 |
| 17.07.2026 | 16,19 | 16,65 | 15,70 | 15,89 | -3,35% | 1.120.807,00 |
| 16.07.2026 | 15,89 | 16,52 | 15,75 | 16,44 | 3,49% | 968.902,00 |
| 15.07.2026 | 15,58 | 16,00 | 15,33 | 15,89 | 3,22% | 1.154.084,00 |
| 14.07.2026 | 14,61 | 15,43 | 14,61 | 15,39 | 3,15% | 591.633,00 |
| 13.07.2026 | 15,00 | 15,12 | 14,61 | 14,92 | 0,07% | 939.632,00 |
| 10.07.2026 | 15,36 | 15,64 | 14,80 | 14,91 | -3,93% | 823.469,00 |
| 09.07.2026 | 15,14 | 16,03 | 14,99 | 15,52 | 3,88% | 1.163.057,00 |
| 08.07.2026 | 16,02 | 16,31 | 14,84 | 14,94 | -8,34% | 1.012.536,00 |
| 07.07.2026 | 17,24 | 17,29 | 16,27 | 16,30 | -5,34% | 786.272,00 |
| 06.07.2026 | 16,47 | 17,57 | 16,30 | 17,22 | 4,55% | 1.054.396,00 |
| 02.07.2026 | 16,36 | 17,08 | 16,32 | 16,47 | 1,95% | 989.008,00 |
| 01.07.2026 | 15,96 | 17,08 | 15,78 | 16,16 | 1,16% | 1.118.173,00 |
| 30.06.2026 | 15,50 | 16,39 | 15,39 | 15,97 | 3,67% | 1.310.776,00 |
| 29.06.2026 | 16,40 | 16,40 | 14,94 | 15,41 | -6,97% | 1.475.105,00 |
| 26.06.2026 | 16,13 | 16,82 | 15,97 | 16,56 | 2,73% | 5.215.346,00 |
| 25.06.2026 | 16,20 | 16,67 | 15,96 | 16,12 | -0,25% | 1.108.597,00 |
| 24.06.2026 | 16,27 | 16,27 | 15,63 | 16,16 | 0,34% | 1.242.386,00 |
| 23.06.2026 | 16,06 | 16,35 | 15,90 | 16,11 | 0,53% | 1.258.826,00 |
| 22.06.2026 | 16,15 | 16,15 | 15,55 | 16,02 | 1,07% | 1.032.298,00 |
| 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 |