321,811$
0,30%
Echtzeit-Aktienkurs Piper Jaffray Co.
Bid:
Ask:
Aktienkurse zur Piper Jaffray Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 326,86 | 326,86 | 321,18 | 322,03 | 0,36% | - |
| 07.08.2025 | 325,10 | 325,10 | 316,16 | 320,86 | -0,68% | - |
| 06.08.2025 | 325,76 | 326,46 | 321,23 | 323,06 | -0,26% | - |
| 05.08.2025 | 324,57 | 324,57 | 313,76 | 323,91 | 1,29% | - |
| 04.08.2025 | 316,23 | 319,79 | 312,10 | 319,79 | 2,54% | - |
| 01.08.2025 | 302,94 | 318,41 | 302,51 | 311,87 | -1,03% | - |
| 31.07.2025 | 318,98 | 318,98 | 312,38 | 315,10 | -0,93% | - |
| 30.07.2025 | 320,89 | 323,39 | 312,96 | 318,06 | 0,68% | - |
| 29.07.2025 | 314,70 | 317,51 | 313,16 | 315,91 | 0,30% | - |
| 28.07.2025 | 316,59 | 317,26 | 310,65 | 314,96 | 0,69% | - |
| 25.07.2025 | 314,15 | 315,23 | 311,32 | 312,79 | -0,77% | - |
| 24.07.2025 | 315,75 | 318,47 | 312,98 | 315,21 | -1,10% | - |
| 23.07.2025 | 319,33 | 322,74 | 317,01 | 318,73 | 0,45% | - |
| 22.07.2025 | 313,28 | 317,37 | 306,90 | 317,31 | 2,05% | - |
| 21.07.2025 | 314,17 | 316,66 | 310,93 | 310,93 | -0,07% | - |
| 18.07.2025 | 314,27 | 317,16 | 310,86 | 311,15 | -1,30% | - |
| 17.07.2025 | 305,91 | 315,51 | 305,68 | 315,25 | 2,55% | - |
| 16.07.2025 | 300,66 | 309,97 | 298,59 | 307,41 | 2,67% | - |
| 15.07.2025 | 305,92 | 306,20 | 298,62 | 299,42 | -1,99% | - |
| 14.07.2025 | 302,41 | 305,87 | 300,86 | 305,50 | 1,24% | - |
| 11.07.2025 | 300,79 | 302,51 | 298,91 | 301,74 | -0,61% | - |
| 10.07.2025 | 291,53 | 303,98 | 291,53 | 303,59 | 5,31% | - |
| 09.07.2025 | 287,94 | 288,70 | 284,35 | 288,27 | 0,79% | - |
| 08.07.2025 | 290,04 | 291,01 | 286,01 | 286,01 | -0,85% | - |
| 07.07.2025 | 294,55 | 294,55 | 287,28 | 288,46 | -1,68% | - |
| 03.07.2025 | 294,04 | 294,47 | 291,13 | 293,39 | 0,20% | - |
| 02.07.2025 | 287,76 | 292,88 | 284,22 | 292,81 | 2,70% | - |
| 01.07.2025 | 275,60 | 288,08 | 275,25 | 285,12 | 2,69% | - |
| 30.06.2025 | 282,70 | 285,93 | 275,73 | 277,66 | -1,82% | - |
| 27.06.2025 | 281,48 | 286,52 | 279,52 | 282,81 | 0,62% | - |
| 26.06.2025 | 275,18 | 281,10 | 273,85 | 281,07 | 2,32% | - |
| 25.06.2025 | 271,45 | 275,37 | 271,45 | 274,69 | 0,98% | - |
| 24.06.2025 | 263,79 | 272,08 | 263,79 | 272,03 | 3,95% | - |
| 23.06.2025 | 255,04 | 262,39 | 254,68 | 261,70 | 2,52% | - |
| 20.06.2025 | 254,48 | 258,05 | 254,26 | 255,27 | 0,43% | - |
| 18.06.2025 | 253,00 | 258,68 | 253,00 | 254,17 | -0,17% | - |
| 17.06.2025 | 254,43 | 257,08 | 253,99 | 254,59 | -0,64% | - |
| 16.06.2025 | 253,82 | 258,43 | 253,82 | 256,24 | 1,99% | - |
| 13.06.2025 | 255,05 | 255,50 | 250,34 | 251,23 | -2,65% | - |
| 12.06.2025 | 258,68 | 259,17 | 253,42 | 258,07 | -0,63% | - |
| 11.06.2025 | 263,38 | 266,66 | 258,99 | 259,71 | -1,27% | - |
| 10.06.2025 | 265,20 | 267,39 | 262,50 | 263,06 | -0,93% | - |
| 09.06.2025 | 266,35 | 266,93 | 263,19 | 265,52 | 0,53% | - |
| 06.06.2025 | 260,29 | 264,36 | 259,22 | 264,13 | 3,01% | - |
| 05.06.2025 | 254,10 | 258,56 | 252,72 | 256,41 | 1,09% | - |
| 04.06.2025 | 257,66 | 258,08 | 252,61 | 253,64 | -1,28% | - |
| 03.06.2025 | 250,91 | 257,71 | 249,65 | 256,92 | 2,30% | - |
| 02.06.2025 | 251,52 | 252,07 | 248,06 | 251,14 | -0,56% | - |
| 30.05.2025 | 251,50 | 252,75 | 248,97 | 252,55 | -0,21% | - |
| 29.05.2025 | 252,97 | 253,56 | 249,47 | 253,09 | 0,55% | - |
| 28.05.2025 | 255,38 | 258,47 | 251,71 | 251,71 | -1,97% | - |
| 27.05.2025 | 253,82 | 257,00 | 251,46 | 256,76 | 2,93% | - |
| 23.05.2025 | 243,39 | 250,86 | 243,39 | 249,45 | -1,31% | - |
| 22.05.2025 | 251,17 | 254,59 | 249,18 | 252,76 | -0,17% | - |
| 21.05.2025 | 258,62 | 261,18 | 252,18 | 253,19 | -3,24% | - |
| 20.05.2025 | 265,23 | 266,53 | 261,11 | 261,67 | -2,17% | - |
| 19.05.2025 | 263,86 | 268,85 | 262,59 | 267,46 | -0,12% | - |
| 16.05.2025 | 261,89 | 268,47 | 261,89 | 267,77 | 0,77% | - |
| 15.05.2025 | 270,55 | 270,55 | 263,22 | 265,72 | 0,00% | - |
| 14.05.2025 | 266,31 | 269,95 | 265,31 | 265,71 | -0,91% | - |
| 13.05.2025 | 267,41 | 269,02 | 264,28 | 268,15 | 0,89% | - |
| 12.05.2025 | 261,10 | 273,27 | 261,10 | 265,79 | 6,17% | - |
| 09.05.2025 | 256,64 | 256,66 | 250,15 | 250,34 | -2,39% | - |
| 08.05.2025 | 252,87 | 259,14 | 252,01 | 256,47 | 2,72% | - |
| 07.05.2025 | 246,49 | 251,54 | 246,16 | 249,69 | 1,27% | - |
| 06.05.2025 | 244,96 | 248,74 | 241,97 | 246,57 | 0,00% | - |
| 05.05.2025 | 249,72 | 253,26 | 246,19 | 246,56 | -1,74% | - |
| 02.05.2025 | 258,68 | 258,68 | 242,34 | 250,92 | 4,27% | - |
| 30.04.2025 | 236,36 | 241,52 | 234,87 | 240,66 | -0,60% | - |
| 29.04.2025 | 238,76 | 242,62 | 234,49 | 242,10 | 1,09% | - |
| 28.04.2025 | 237,77 | 240,50 | 235,81 | 239,49 | 1,13% | - |
| 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% | - |