237,479$
0,28%
Echtzeit-Aktienkurs Piper Jaffray Co.
Bid:
Ask:
Aktienkurse zur Piper Jaffray Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 233,60 | 238,94 | 233,05 | 236,81 | 0,46% | - |
| 24.04.2025 | 230,90 | 237,50 | 229,02 | 235,73 | 3,27% | - |
| 23.04.2025 | 234,43 | 242,34 | 228,08 | 228,27 | 1,00% | - |
| 22.04.2025 | 220,46 | 226,89 | 220,46 | 226,01 | 0,37% | - |
| 17.04.2025 | 222,07 | 227,88 | 222,07 | 225,17 | 0,80% | - |
| 16.04.2025 | 223,24 | 225,81 | 220,04 | 223,38 | -0,59% | - |
| 15.04.2025 | 225,77 | 229,18 | 223,90 | 224,71 | -0,79% | - |
| 14.04.2025 | 224,69 | 228,29 | 220,56 | 226,51 | 3,26% | - |
| 11.04.2025 | 222,41 | 223,86 | 213,69 | 219,36 | -1,86% | - |
| 10.04.2025 | 234,48 | 234,48 | 216,60 | 223,51 | -7,07% | - |
| 09.04.2025 | 207,49 | 241,35 | 206,79 | 240,52 | 14,14% | - |
| 08.04.2025 | 224,44 | 226,44 | 206,91 | 210,72 | -1,02% | - |
| 07.04.2025 | 209,71 | 224,30 | 204,68 | 212,90 | -1,48% | - |
| 04.04.2025 | 218,23 | 222,62 | 210,06 | 216,09 | -6,31% | - |
| 03.04.2025 | 245,36 | 245,36 | 228,14 | 230,65 | -10,76% | - |
| 02.04.2025 | 247,59 | 258,84 | 247,43 | 258,47 | 2,32% | - |
| 01.04.2025 | 247,89 | 252,60 | 243,56 | 252,60 | 1,95% | - |
| 31.03.2025 | 244,11 | 249,22 | 240,51 | 247,77 | 0,26% | - |
| 28.03.2025 | 252,39 | 253,74 | 243,90 | 247,14 | -2,93% | - |
| 27.03.2025 | 264,25 | 264,25 | 251,36 | 254,60 | -3,76% | - |
| 26.03.2025 | 268,28 | 270,59 | 262,10 | 264,54 | -1,17% | - |
| 25.03.2025 | 265,92 | 272,31 | 265,92 | 267,68 | 0,01% | - |
| 24.03.2025 | 262,71 | 270,13 | 262,71 | 267,64 | 3,54% | - |
| 21.03.2025 | 255,27 | 258,50 | 252,54 | 258,50 | 0,11% | - |
| 20.03.2025 | 256,91 | 261,12 | 256,64 | 258,22 | 0,35% | - |
| 19.03.2025 | 253,46 | 260,05 | 252,41 | 257,31 | 2,16% | - |
| 18.03.2025 | 254,10 | 255,98 | 251,61 | 251,87 | -1,70% | - |
| 17.03.2025 | 251,96 | 256,79 | 251,38 | 256,23 | 1,26% | - |
| 14.03.2025 | 253,50 | 255,15 | 249,82 | 253,05 | 0,22% | - |
| 13.03.2025 | 254,76 | 254,76 | 246,91 | 252,49 | -0,90% | - |
| 12.03.2025 | 252,49 | 258,44 | 251,24 | 254,78 | 1,44% | - |
| 11.03.2025 | 244,62 | 254,20 | 242,52 | 251,16 | 2,74% | - |
| 10.03.2025 | 251,03 | 251,03 | 242,04 | 244,46 | -3,59% | - |
| 07.03.2025 | 255,27 | 256,13 | 244,93 | 253,55 | -1,33% | - |
| 06.03.2025 | 260,89 | 262,56 | 253,91 | 256,96 | -2,53% | - |
| 05.03.2025 | 262,84 | 264,39 | 258,06 | 263,63 | 1,00% | - |
| 04.03.2025 | 277,67 | 277,67 | 259,86 | 261,01 | -7,76% | - |
| 03.03.2025 | 289,18 | 292,78 | 282,48 | 282,97 | -1,79% | - |
| 28.02.2025 | 281,80 | 288,14 | 281,80 | 288,14 | 2,48% | - |
| 27.02.2025 | 283,54 | 286,45 | 280,79 | 281,17 | -0,69% | - |
| 26.02.2025 | 279,32 | 286,48 | 279,32 | 283,14 | 2,48% | - |
| 25.02.2025 | 280,63 | 282,71 | 274,95 | 276,29 | -1,61% | - |
| 24.02.2025 | 289,05 | 289,05 | 276,72 | 280,81 | -2,72% | - |
| 21.02.2025 | 299,79 | 301,18 | 285,83 | 288,66 | -3,26% | - |
| 20.02.2025 | 306,91 | 306,98 | 292,27 | 298,40 | -2,60% | - |
| 19.02.2025 | 306,84 | 308,45 | 304,85 | 306,37 | -0,92% | - |
| 18.02.2025 | 307,19 | 310,01 | 305,02 | 309,22 | 0,98% | - |
| 17.02.2025 | 306,37 | 306,37 | 306,22 | 306,22 | 0,17% | - |
| 14.02.2025 | 298,00 | 307,21 | 298,00 | 305,70 | 1,94% | - |
| 13.02.2025 | 299,04 | 302,27 | 297,24 | 299,88 | 0,20% | - |
| 12.02.2025 | 300,30 | 300,30 | 294,41 | 299,27 | -1,73% | - |
| 11.02.2025 | 304,17 | 305,00 | 301,56 | 304,55 | -1,48% | - |
| 10.02.2025 | 313,84 | 313,84 | 304,80 | 309,14 | -0,99% | - |
| 07.02.2025 | 319,96 | 323,17 | 312,22 | 312,22 | -2,31% | - |
| 06.02.2025 | 326,35 | 327,28 | 319,06 | 319,61 | -0,95% | - |
| 05.02.2025 | 320,92 | 324,45 | 320,19 | 322,67 | 0,93% | - |
| 04.02.2025 | 312,59 | 320,44 | 312,59 | 319,71 | 0,88% | - |
| 03.02.2025 | 312,04 | 317,40 | 304,18 | 316,91 | -0,27% | - |
| 31.01.2025 | 318,44 | 331,96 | 317,61 | 317,76 | 2,54% | - |
| 30.01.2025 | 312,74 | 315,50 | 309,04 | 309,89 | 0,09% | - |
| 29.01.2025 | 310,90 | 313,33 | 307,33 | 309,62 | -0,27% | - |
| 28.01.2025 | 300,64 | 313,12 | 300,64 | 310,46 | 2,84% | - |
| 27.01.2025 | 302,89 | 307,96 | 297,48 | 301,90 | -1,53% | - |
| 24.01.2025 | 304,35 | 306,92 | 303,91 | 306,59 | 0,48% | - |
| 23.01.2025 | 306,48 | 308,65 | 305,10 | 305,12 | -1,07% | - |
| 22.01.2025 | 311,14 | 311,41 | 307,81 | 308,42 | -0,60% | - |
| 21.01.2025 | 306,57 | 311,23 | 306,35 | 310,28 | 2,04% | - |
| 17.01.2025 | 308,60 | 308,60 | 303,61 | 304,07 | 0,47% | - |
| 16.01.2025 | 303,28 | 308,42 | 302,18 | 302,65 | -0,40% | - |
| 15.01.2025 | 299,93 | 305,94 | 299,42 | 303,86 | 3,07% | - |
| 14.01.2025 | 289,62 | 295,11 | 288,16 | 294,83 | 3,16% | - |
| 13.01.2025 | 279,33 | 286,04 | 277,24 | 285,81 | 1,17% | - |
| 10.01.2025 | 293,27 | 293,27 | 280,00 | 282,49 | -5,22% | - |
| 08.01.2025 | 293,44 | 299,18 | 293,42 | 298,05 | 1,39% | - |
| 07.01.2025 | 298,44 | 299,77 | 288,02 | 293,95 | -1,02% | - |
| 06.01.2025 | 301,88 | 301,88 | 292,29 | 296,98 | -1,27% | - |
| 03.01.2025 | 301,52 | 301,52 | 296,21 | 300,80 | 0,32% | - |
| 02.01.2025 | 301,67 | 305,54 | 296,94 | 299,84 | -0,04% | - |
| 27.12.2024 | 304,36 | 305,44 | 297,60 | 299,95 | 0,02% | - |
| 23.12.2024 | 298,81 | 300,57 | 293,95 | 299,90 | 0,46% | - |
| 20.12.2024 | 284,93 | 300,82 | 284,93 | 298,52 | 1,63% | - |
| 19.12.2024 | 299,51 | 305,34 | 293,73 | 293,73 | -0,86% | - |
| 18.12.2024 | 316,19 | 317,28 | 294,22 | 296,28 | -5,12% | - |
| 17.12.2024 | 318,78 | 318,78 | 311,45 | 312,26 | -2,92% | - |
| 16.12.2024 | 316,78 | 322,44 | 316,76 | 321,66 | 0,93% | - |
| 13.12.2024 | 317,87 | 322,84 | 317,87 | 318,70 | -0,39% | - |
| 12.12.2024 | 324,61 | 327,24 | 319,67 | 319,95 | -1,22% | - |
| 11.12.2024 | 324,76 | 327,95 | 323,83 | 323,89 | 0,46% | - |
| 10.12.2024 | 326,42 | 328,73 | 321,79 | 322,42 | -0,85% | - |
| 09.12.2024 | 334,68 | 335,24 | 324,74 | 325,17 | -2,52% | - |
| 06.12.2024 | 331,73 | 333,57 | 328,79 | 333,57 | 0,45% | - |
| 05.12.2024 | 333,11 | 334,50 | 330,85 | 332,07 | -0,69% | - |
| 04.12.2024 | 335,57 | 337,57 | 329,78 | 334,37 | 0,04% | - |
| 03.12.2024 | 342,41 | 342,41 | 333,04 | 334,25 | -2,41% | - |
| 02.12.2024 | 345,00 | 348,12 | 341,77 | 342,51 | 0,06% | - |
| 29.11.2024 | 344,00 | 345,51 | 341,03 | 342,31 | 0,00% | - |
| 27.11.2024 | 344,34 | 347,92 | 339,32 | 342,31 | 0,16% | - |
| 26.11.2024 | 346,89 | 346,89 | 341,13 | 341,77 | -2,57% | - |
| 25.11.2024 | 344,11 | 351,19 | 344,11 | 350,80 | 3,29% | - |
| 22.11.2024 | 340,83 | 343,36 | 338,56 | 339,61 | -0,60% | - |