Echtzeit-Aktienkurs Piper Jaffray Co.
Bid:
Ask:
Aktienkurse zur Piper Jaffray Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 107,61 | 107,61 | 105,34 | 105,34 | -1,03% | - |
| 25.02.2021 | 107,15 | 107,15 | 106,15 | 106,44 | -2,47% | - |
| 24.02.2021 | 105,39 | 109,59 | 0,00 | 109,14 | 1,89% | - |
| 23.02.2021 | 108,94 | 108,94 | 104,38 | 107,11 | -0,89% | - |
| 22.02.2021 | 106,39 | 108,38 | 106,04 | 108,07 | 1,14% | - |
| 19.02.2021 | 106,46 | 106,93 | 105,25 | 106,85 | 1,20% | - |
| 18.02.2021 | 104,11 | 106,18 | 103,74 | 105,58 | -0,35% | - |
| 17.02.2021 | 104,67 | 106,58 | 103,15 | 105,96 | -0,16% | - |
| 16.02.2021 | 108,01 | 108,99 | 105,61 | 106,13 | -1,69% | - |
| 12.02.2021 | 105,34 | 108,32 | 105,04 | 107,95 | 2,87% | - |
| 11.02.2021 | 103,13 | 107,02 | 100,78 | 104,94 | 1,33% | - |
| 10.02.2021 | 101,72 | 105,23 | 100,87 | 103,56 | 0,42% | - |
| 09.02.2021 | 101,68 | 103,84 | 99,81 | 103,13 | -0,69% | - |
| 08.02.2021 | 101,50 | 104,31 | 100,52 | 103,85 | 2,81% | - |
| 05.02.2021 | 98,65 | 101,78 | 97,24 | 101,02 | 0,74% | - |
| 04.02.2021 | 97,82 | 102,34 | 96,58 | 100,27 | 4,91% | - |
| 03.02.2021 | 95,57 | 95,58 | 95,57 | 95,58 | -1,47% | - |
| 02.02.2021 | 96,45 | 97,00 | 96,45 | 97,00 | 2,92% | - |
| 01.02.2021 | 93,82 | 95,23 | 91,55 | 94,25 | 3,24% | - |
| 29.01.2021 | 93,92 | 94,13 | 0,00 | 91,29 | -3,97% | - |
| 28.01.2021 | 95,35 | 95,35 | 95,06 | 95,06 | 2,41% | - |
| 27.01.2021 | 95,64 | 96,25 | 90,78 | 92,83 | -6,24% | - |
| 26.01.2021 | 99,62 | 99,62 | 99,00 | 99,00 | -1,28% | - |
| 25.01.2021 | 100,28 | 100,29 | 100,28 | 100,29 | -1,17% | - |
| 22.01.2021 | 99,61 | 101,78 | 98,57 | 101,48 | 0,22% | - |
| 21.01.2021 | 103,35 | 103,89 | 100,40 | 101,26 | -2,23% | - |
| 20.01.2021 | 104,91 | 105,23 | 101,88 | 103,56 | -0,06% | - |
| 19.01.2021 | 102,66 | 104,67 | 102,66 | 103,63 | 0,05% | - |
| 15.01.2021 | 102,25 | 105,41 | 101,71 | 103,57 | -0,93% | - |
| 14.01.2021 | 105,76 | 106,07 | 102,92 | 104,55 | 1,89% | - |
| 13.01.2021 | 105,06 | 105,27 | 102,39 | 102,61 | -3,01% | - |
| 12.01.2021 | 105,78 | 105,79 | 105,77 | 105,79 | 2,05% | - |
| 11.01.2021 | 103,83 | 104,78 | 103,25 | 103,67 | 0,39% | - |
| 08.01.2021 | 103,56 | 104,01 | 101,12 | 103,26 | -1,11% | - |
| 07.01.2021 | 104,70 | 105,28 | 103,57 | 104,42 | 0,43% | - |
| 06.01.2021 | 101,51 | 105,91 | 100,77 | 103,97 | 7,77% | - |
| 05.01.2021 | 99,98 | 101,04 | 94,76 | 96,47 | -2,65% | - |
| 04.01.2021 | 100,38 | 100,38 | 97,38 | 99,10 | -1,81% | - |
| 31.12.2020 | 100,69 | 101,96 | 99,99 | 100,92 | 0,29% | - |
| 30.12.2020 | 100,69 | 101,68 | 98,20 | 100,63 | 1,44% | - |
| 29.12.2020 | 99,79 | 99,80 | 97,40 | 99,20 | -2,48% | - |
| 28.12.2020 | 101,73 | 101,73 | 101,72 | 101,73 | -13,15% | - |
| 24.12.2020 | 101,16 | 117,13 | 99,58 | 117,13 | 13,50% | - |
| 23.12.2020 | 103,31 | 104,08 | 101,09 | 103,20 | 0,71% | - |
| 22.12.2020 | 103,13 | 104,26 | 101,50 | 102,47 | -0,36% | - |
| 21.12.2020 | 101,56 | 103,81 | 101,56 | 102,84 | -0,44% | - |
| 18.12.2020 | 104,14 | 104,71 | 100,94 | 103,30 | 0,19% | - |
| 17.12.2020 | 104,10 | 106,03 | 102,67 | 103,10 | -2,66% | - |
| 16.12.2020 | 105,57 | 108,19 | 102,24 | 105,92 | -0,25% | - |
| 15.12.2020 | 101,51 | 106,18 | 101,26 | 106,18 | 7,27% | - |
| 14.12.2020 | 102,34 | 103,34 | 98,08 | 98,99 | -3,86% | - |
| 11.12.2020 | 103,02 | 104,74 | 100,09 | 102,96 | -0,14% | - |
| 10.12.2020 | 100,42 | 104,19 | 100,21 | 103,10 | 3,61% | - |
| 09.12.2020 | 99,64 | 101,03 | 98,80 | 99,50 | -95,45% | - |
| 08.12.2020 | 97,29 | 2.186,58 | 55,41 | 2.186,58 | 2.158,99% | - |
| 07.12.2020 | 96,30 | 98,61 | 96,13 | 96,80 | 0,53% | - |
| 04.12.2020 | 96,60 | 97,94 | 94,69 | 96,28 | 1,77% | - |
| 03.12.2020 | 93,82 | 95,91 | 93,52 | 94,61 | 0,20% | - |
| 02.12.2020 | 96,43 | 96,43 | 94,17 | 94,42 | -0,05% | - |
| 01.12.2020 | 94,64 | 96,47 | 92,93 | 94,46 | 2,36% | - |
| 30.11.2020 | 0,00 | 93,92 | 0,00 | 92,29 | -55,03% | - |
| 27.11.2020 | 93,97 | 205,30 | 86,05 | 205,23 | 112,16% | - |
| 25.11.2020 | 96,35 | 99,11 | 94,09 | 96,74 | -0,42% | - |
| 24.11.2020 | 95,80 | 98,09 | 95,55 | 97,14 | 4,41% | - |
| 23.11.2020 | 92,64 | 93,71 | 92,58 | 93,04 | 1,23% | - |
| 20.11.2020 | 91,18 | 92,34 | 91,05 | 91,91 | -0,89% | - |
| 19.11.2020 | 92,42 | 92,73 | 90,30 | 92,73 | -0,15% | - |
| 18.11.2020 | 94,41 | 95,89 | 91,39 | 92,87 | 1,54% | - |
| 17.11.2020 | 93,41 | 93,42 | 91,46 | 91,46 | -1,61% | - |
| 16.11.2020 | 93,85 | 94,11 | 91,77 | 92,95 | 0,84% | - |
| 13.11.2020 | 91,92 | 93,06 | 90,51 | 92,18 | 2,64% | - |
| 12.11.2020 | 90,49 | 90,70 | 87,68 | 89,81 | -0,33% | - |
| 11.11.2020 | 91,48 | 91,48 | 90,11 | 90,11 | -2,79% | - |
| 10.11.2020 | 90,22 | 93,82 | 0,00 | 92,69 | 4,22% | - |
| 09.11.2020 | 89,12 | 91,37 | 87,49 | 88,94 | 5,55% | - |
| 06.11.2020 | 84,99 | 84,99 | 82,86 | 84,26 | -1,87% | - |
| 05.11.2020 | 0,00 | 87,21 | 0,00 | 85,87 | 2,22% | - |
| 04.11.2020 | 80,83 | 84,42 | 80,69 | 84,01 | 2,08% | - |
| 03.11.2020 | 82,88 | 83,15 | 80,53 | 82,29 | -0,25% | - |
| 02.11.2020 | 83,47 | 85,44 | 82,36 | 82,50 | -0,55% | - |
| 30.10.2020 | 83,20 | 83,83 | 81,26 | 82,96 | -0,58% | - |
| 29.10.2020 | 81,45 | 84,06 | 80,72 | 83,44 | 1,30% | - |
| 28.10.2020 | 82,51 | 83,82 | 80,95 | 82,37 | -3,61% | - |
| 27.10.2020 | 83,15 | 85,46 | 81,16 | 85,46 | 4,08% | - |
| 26.10.2020 | 82,31 | 82,65 | 81,05 | 82,11 | -3,90% | - |
| 23.10.2020 | 84,28 | 85,44 | 83,32 | 85,44 | 3,48% | - |
| 22.10.2020 | 82,68 | 85,10 | 82,35 | 82,57 | -1,20% | - |
| 21.10.2020 | 84,30 | 84,30 | 82,25 | 83,57 | -0,09% | - |
| 20.10.2020 | 84,48 | 84,87 | 83,23 | 83,64 | 2,54% | - |
| 19.10.2020 | 84,43 | 84,43 | 81,57 | 81,57 | -4,54% | - |
| 16.10.2020 | 83,79 | 85,45 | 82,43 | 85,45 | 0,57% | - |
| 15.10.2020 | 81,85 | 84,97 | 81,18 | 84,97 | 5,88% | - |
| 14.10.2020 | 83,34 | 83,78 | 80,25 | 80,25 | -2,60% | - |
| 13.10.2020 | 84,41 | 84,41 | 0,00 | 82,39 | -1,19% | - |
| 12.10.2020 | 83,29 | 83,73 | 82,57 | 83,39 | 1,96% | - |
| 09.10.2020 | 81,59 | 82,84 | 79,86 | 81,79 | 1,92% | - |
| 08.10.2020 | 78,73 | 80,48 | 77,15 | 80,25 | 2,02% | - |
| 07.10.2020 | 79,10 | 79,85 | 77,59 | 78,66 | 2,32% | - |
| 06.10.2020 | 76,80 | 79,05 | 76,45 | 76,87 | 0,01% | - |
| 05.10.2020 | 76,86 | 76,87 | 76,86 | 76,86 | 2,26% | - |