309,894$
0,09%
Echtzeit-Aktienkurs Piper Jaffray Co.
Bid:
Ask:
Aktienkurse zur Piper Jaffray Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 312,74 | 315,50 | 309,04 | 309,90 | 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% | - |
| 21.11.2024 | 335,41 | 344,14 | 335,27 | 341,66 | 2,59% | - |
| 20.11.2024 | 336,00 | 336,00 | 330,61 | 333,02 | -0,58% | - |
| 19.11.2024 | 334,44 | 337,03 | 333,67 | 334,97 | -1,11% | - |
| 18.11.2024 | 336,98 | 340,97 | 336,98 | 338,71 | 1,11% | - |
| 15.11.2024 | 331,25 | 335,03 | 329,82 | 334,99 | 1,06% | - |
| 14.11.2024 | 334,10 | 336,40 | 330,77 | 331,47 | -0,97% | - |
| 13.11.2024 | 347,45 | 347,45 | 334,68 | 334,70 | -0,75% | - |
| 12.11.2024 | 342,80 | 343,70 | 334,72 | 337,24 | -1,04% | - |
| 11.11.2024 | 336,45 | 343,50 | 336,45 | 340,79 | 1,55% | - |
| 08.11.2024 | 335,18 | 338,94 | 333,47 | 335,59 | 0,14% | - |
| 07.11.2024 | 346,07 | 346,07 | 331,79 | 335,14 | -3,09% | - |
| 06.11.2024 | 312,76 | 345,98 | 312,33 | 345,82 | 19,10% | - |
| 05.11.2024 | 282,37 | 290,78 | 282,37 | 290,37 | 2,75% | - |
| 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% | - |