288,709$
2,16%
Echtzeit-Aktienkurs Piper Jaffray Co.
Bid:
Ask:
Aktienkurse zur Piper Jaffray Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 282,37 | 290,78 | 282,37 | 288,44 | 2,06% | - |
| 04.11.2024 | 282,59 | 285,40 | 279,19 | 282,61 | -0,21% | - |
| 01.11.2024 | 285,48 | 288,89 | 281,51 | 283,21 | -0,59% | - |
| 31.10.2024 | 285,29 | 286,71 | 282,40 | 284,88 | -0,65% | - |
| 30.10.2024 | 287,83 | 293,17 | 286,73 | 286,73 | -0,35% | - |
| 29.10.2024 | 288,80 | 289,53 | 284,62 | 287,75 | -0,84% | - |
| 28.10.2024 | 284,52 | 290,83 | 284,20 | 290,20 | 3,16% | - |
| 25.10.2024 | 282,63 | 291,82 | 280,53 | 281,30 | -2,38% | - |
| 24.10.2024 | 287,97 | 291,52 | 287,94 | 288,15 | 0,16% | - |
| 23.10.2024 | 295,87 | 297,45 | 287,55 | 287,69 | -3,28% | - |
| 22.10.2024 | 297,88 | 298,33 | 295,98 | 297,44 | -0,34% | - |
| 21.10.2024 | 303,91 | 303,91 | 298,46 | 298,46 | -1,95% | - |
| 18.10.2024 | 304,50 | 305,30 | 301,96 | 304,39 | 0,37% | - |
| 17.10.2024 | 303,41 | 305,61 | 301,47 | 303,26 | 0,03% | - |
| 16.10.2024 | 299,88 | 304,53 | 299,88 | 303,15 | 1,02% | - |
| 15.10.2024 | 293,14 | 302,71 | 293,14 | 300,08 | 1,97% | - |
| 14.10.2024 | 293,38 | 296,55 | 292,93 | 294,29 | 1,12% | - |
| 11.10.2024 | 285,76 | 292,89 | 285,68 | 291,04 | 3,21% | - |
| 10.10.2024 | 283,71 | 285,87 | 280,89 | 281,98 | -1,59% | - |
| 09.10.2024 | 285,83 | 291,57 | 284,85 | 286,54 | -0,25% | - |
| 08.10.2024 | 285,46 | 292,33 | 285,46 | 287,27 | 0,08% | - |
| 07.10.2024 | 290,05 | 290,05 | 285,34 | 287,04 | -0,94% | - |
| 04.10.2024 | 284,93 | 290,54 | 284,93 | 289,77 | 2,54% | - |
| 03.10.2024 | 282,68 | 284,60 | 279,31 | 282,58 | -0,15% | - |
| 02.10.2024 | 281,75 | 285,52 | 280,57 | 283,00 | -0,03% | - |
| 01.10.2024 | 282,98 | 283,95 | 278,60 | 283,08 | 0,20% | - |
| 30.09.2024 | 281,10 | 283,32 | 279,62 | 282,52 | 0,48% | - |
| 27.09.2024 | 281,67 | 284,99 | 280,78 | 281,17 | -0,10% | - |
| 26.09.2024 | 285,00 | 285,71 | 281,15 | 281,44 | -0,59% | - |
| 25.09.2024 | 287,15 | 287,15 | 282,41 | 283,13 | -1,16% | - |
| 24.09.2024 | 288,62 | 288,88 | 285,15 | 286,45 | -0,16% | - |
| 23.09.2024 | 287,64 | 289,41 | 284,87 | 286,91 | 0,18% | - |
| 20.09.2024 | 283,60 | 287,05 | 283,60 | 286,38 | 0,79% | - |
| 19.09.2024 | 280,74 | 286,03 | 279,17 | 284,12 | 3,23% | - |
| 18.09.2024 | 274,57 | 281,87 | 272,84 | 275,24 | 0,62% | - |
| 17.09.2024 | 273,88 | 278,04 | 273,17 | 273,56 | 0,77% | - |
| 16.09.2024 | 268,21 | 273,54 | 267,81 | 271,47 | 1,24% | - |
| 13.09.2024 | 261,43 | 268,72 | 261,43 | 268,15 | 2,37% | - |
| 12.09.2024 | 256,69 | 261,95 | 255,03 | 261,95 | 2,58% | - |
| 11.09.2024 | 257,27 | 258,00 | 250,83 | 255,37 | -1,26% | - |
| 10.09.2024 | 262,70 | 262,70 | 255,80 | 258,62 | -1,44% | - |
| 09.09.2024 | 261,34 | 265,83 | 260,12 | 262,39 | 1,35% | - |
| 06.09.2024 | 265,22 | 266,78 | 258,06 | 258,90 | -2,18% | - |
| 05.09.2024 | 262,73 | 267,33 | 261,64 | 264,67 | 1,05% | - |
| 04.09.2024 | 260,64 | 265,75 | 260,64 | 261,91 | 0,51% | - |
| 03.09.2024 | 269,94 | 270,05 | 260,05 | 260,58 | -4,03% | - |
| 30.08.2024 | 269,24 | 271,73 | 267,52 | 271,53 | 1,34% | - |
| 29.08.2024 | 268,25 | 270,87 | 267,50 | 267,93 | -0,34% | - |
| 28.08.2024 | 268,38 | 272,08 | 267,93 | 268,85 | -0,58% | - |
| 27.08.2024 | 270,98 | 271,46 | 268,25 | 270,41 | -0,62% | - |
| 26.08.2024 | 275,12 | 275,49 | 271,88 | 272,10 | -1,13% | - |
| 23.08.2024 | 266,08 | 275,86 | 265,95 | 275,20 | 3,22% | - |
| 22.08.2024 | 265,41 | 266,96 | 263,54 | 266,62 | 0,54% | - |
| 21.08.2024 | 264,18 | 266,12 | 262,61 | 265,19 | 0,36% | - |
| 20.08.2024 | 268,84 | 268,84 | 263,79 | 264,24 | -1,66% | - |
| 19.08.2024 | 267,02 | 269,27 | 263,56 | 268,70 | -0,09% | - |
| 16.08.2024 | 267,84 | 271,55 | 267,83 | 268,94 | 0,64% | - |
| 15.08.2024 | 266,49 | 268,60 | 264,88 | 267,24 | 2,82% | - |
| 14.08.2024 | 257,18 | 260,78 | 255,89 | 259,91 | 1,10% | - |
| 13.08.2024 | 255,13 | 257,30 | 254,16 | 257,07 | 1,16% | - |
| 12.08.2024 | 258,89 | 258,94 | 252,91 | 254,12 | -1,27% | - |
| 09.08.2024 | 254,45 | 260,85 | 254,45 | 257,38 | 0,84% | - |
| 08.08.2024 | 243,46 | 255,97 | 243,46 | 255,24 | 5,27% | - |
| 07.08.2024 | 243,86 | 247,29 | 241,73 | 242,47 | -0,18% | - |
| 06.08.2024 | 239,40 | 245,73 | 238,62 | 242,90 | 2,32% | - |
| 05.08.2024 | 215,95 | 239,55 | 215,95 | 237,40 | -3,35% | - |
| 02.08.2024 | 256,05 | 256,05 | 237,81 | 245,62 | -5,89% | - |
| 01.08.2024 | 273,26 | 273,41 | 258,58 | 260,98 | -5,10% | - |
| 31.07.2024 | 278,66 | 279,71 | 274,68 | 275,00 | -1,14% | - |
| 30.07.2024 | 275,01 | 278,67 | 274,94 | 278,17 | 1,72% | - |
| 29.07.2024 | 277,95 | 277,99 | 270,56 | 273,47 | -0,82% | - |
| 26.07.2024 | 271,17 | 276,19 | 271,17 | 275,73 | 2,49% | - |
| 25.07.2024 | 261,28 | 273,15 | 260,26 | 269,03 | 3,36% | - |
| 24.07.2024 | 266,98 | 269,77 | 259,93 | 260,27 | -3,11% | - |
| 23.07.2024 | 263,09 | 269,89 | 262,68 | 268,62 | 2,17% | - |
| 22.07.2024 | 257,93 | 264,02 | 257,16 | 262,91 | 2,50% | - |
| 19.07.2024 | 260,29 | 261,86 | 255,94 | 256,50 | -1,46% | - |
| 18.07.2024 | 255,89 | 262,51 | 255,89 | 260,30 | 1,06% | - |
| 17.07.2024 | 259,16 | 260,47 | 255,23 | 257,56 | -0,58% | - |
| 16.07.2024 | 249,47 | 259,25 | 249,37 | 259,07 | 4,25% | - |
| 15.07.2024 | 244,35 | 251,52 | 243,94 | 248,52 | 1,87% | - |
| 12.07.2024 | 242,53 | 246,56 | 241,65 | 243,95 | 1,39% | - |
| 11.07.2024 | 240,47 | 241,33 | 238,17 | 240,60 | 2,21% | - |
| 10.07.2024 | 233,82 | 236,67 | 233,20 | 235,38 | 1,01% | - |
| 09.07.2024 | 232,78 | 236,15 | 232,78 | 233,03 | 0,29% | - |
| 08.07.2024 | 232,70 | 234,91 | 231,06 | 232,36 | 0,07% | - |
| 05.07.2024 | 229,53 | 232,39 | 227,82 | 232,19 | 0,95% | - |
| 03.07.2024 | 231,23 | 231,61 | 228,26 | 229,99 | -0,15% | - |
| 02.07.2024 | 230,96 | 234,99 | 229,76 | 230,33 | -0,67% | - |
| 01.07.2024 | 230,85 | 232,35 | 227,05 | 231,90 | 1,06% | - |
| 28.06.2024 | 220,94 | 229,47 | 220,94 | 229,47 | 4,10% | - |
| 27.06.2024 | 217,16 | 221,30 | 217,03 | 220,43 | 2,08% | - |
| 26.06.2024 | 214,91 | 217,40 | 214,21 | 215,93 | 0,41% | - |
| 25.06.2024 | 215,78 | 216,94 | 213,84 | 215,04 | -0,04% | - |
| 24.06.2024 | 210,65 | 215,72 | 210,65 | 215,12 | 2,56% | - |
| 21.06.2024 | 216,33 | 216,33 | 209,46 | 209,75 | -2,44% | - |
| 20.06.2024 | 214,87 | 216,49 | 212,58 | 215,01 | 0,11% | - |
| 18.06.2024 | 211,59 | 216,54 | 210,35 | 214,77 | 2,13% | - |
| 17.06.2024 | 204,40 | 210,29 | 204,40 | 210,29 | 2,88% | - |
| 14.06.2024 | 203,94 | 205,91 | 203,32 | 204,39 | -0,95% | - |