347,669$
0,18%
Echtzeit-Aktienkurs Piper Jaffray Co.
Bid:
Ask:
Aktienkurse zur Piper Jaffray Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 337,86 | 347,08 | 334,48 | 347,06 | 2,06% | - |
| 13.10.2025 | 332,09 | 340,07 | 326,50 | 340,07 | 4,26% | - |
| 10.10.2025 | 333,73 | 337,78 | 323,54 | 326,18 | -1,91% | - |
| 09.10.2025 | 339,06 | 341,90 | 329,92 | 332,52 | -2,15% | - |
| 08.10.2025 | 343,25 | 348,60 | 337,64 | 339,83 | -0,02% | - |
| 07.10.2025 | 346,45 | 347,36 | 337,53 | 339,89 | -1,30% | - |
| 06.10.2025 | 344,09 | 351,60 | 341,47 | 344,36 | 0,14% | - |
| 03.10.2025 | 343,10 | 351,63 | 340,57 | 343,87 | 0,53% | - |
| 02.10.2025 | 339,29 | 343,65 | 335,74 | 342,06 | 0,62% | - |
| 01.10.2025 | 342,02 | 345,20 | 338,69 | 339,95 | -2,13% | - |
| 30.09.2025 | 353,99 | 356,80 | 342,27 | 347,35 | -1,26% | - |
| 29.09.2025 | 354,55 | 354,55 | 348,14 | 351,80 | 0,07% | - |
| 26.09.2025 | 348,89 | 352,72 | 348,26 | 351,56 | 1,28% | - |
| 25.09.2025 | 349,82 | 352,05 | 344,94 | 347,13 | -1,66% | - |
| 24.09.2025 | 364,27 | 364,85 | 352,26 | 352,99 | -2,86% | - |
| 23.09.2025 | 362,62 | 370,19 | 360,68 | 363,39 | -0,06% | - |
| 22.09.2025 | 367,20 | 367,20 | 359,93 | 363,62 | -1,58% | - |
| 18.09.2025 | 354,31 | 369,58 | 353,93 | 369,44 | 4,14% | - |
| 17.09.2025 | 345,87 | 360,53 | 345,87 | 354,76 | 2,93% | - |
| 16.09.2025 | 352,60 | 352,60 | 342,68 | 344,66 | -1,12% | - |
| 15.09.2025 | 346,85 | 353,18 | 343,41 | 348,56 | 1,64% | - |
| 12.09.2025 | 341,92 | 344,64 | 341,72 | 342,93 | -1,24% | - |
| 11.09.2025 | 335,93 | 347,81 | 332,69 | 347,23 | 3,83% | - |
| 10.09.2025 | 334,16 | 339,14 | 333,38 | 334,42 | 0,21% | - |
| 09.09.2025 | 332,23 | 334,62 | 329,95 | 333,73 | 0,08% | - |
| 08.09.2025 | 328,84 | 333,94 | 326,07 | 333,46 | 1,70% | - |
| 05.09.2025 | 331,21 | 333,44 | 323,35 | 327,90 | -0,93% | - |
| 04.09.2025 | 323,46 | 331,12 | 323,46 | 330,97 | 2,64% | - |
| 03.09.2025 | 331,58 | 332,43 | 319,67 | 322,47 | -1,81% | - |
| 02.09.2025 | 326,39 | 328,40 | 324,55 | 328,40 | -1,14% | - |
| 29.08.2025 | 338,35 | 338,77 | 331,44 | 332,18 | -1,69% | - |
| 28.08.2025 | 340,07 | 341,16 | 336,05 | 337,89 | -0,07% | - |
| 27.08.2025 | 339,69 | 339,97 | 335,46 | 338,12 | -0,30% | - |
| 26.08.2025 | 334,18 | 339,21 | 332,30 | 339,14 | 1,23% | - |
| 25.08.2025 | 335,12 | 339,09 | 334,30 | 335,03 | -0,05% | - |
| 22.08.2025 | 321,54 | 338,34 | 321,54 | 335,21 | 4,72% | - |
| 21.08.2025 | 316,74 | 323,28 | 316,50 | 320,09 | -0,44% | - |
| 20.08.2025 | 321,91 | 323,43 | 316,16 | 321,50 | -0,16% | - |
| 19.08.2025 | 325,64 | 328,34 | 321,16 | 322,03 | -0,84% | - |
| 18.08.2025 | 326,66 | 327,46 | 323,96 | 324,77 | -0,23% | - |
| 15.08.2025 | 332,41 | 332,99 | 324,14 | 325,53 | -1,61% | - |
| 14.08.2025 | 332,03 | 334,68 | 330,23 | 330,84 | -1,76% | - |
| 13.08.2025 | 337,86 | 340,85 | 334,59 | 336,78 | 0,14% | - |
| 12.08.2025 | 325,80 | 337,94 | 325,80 | 336,31 | 3,44% | - |
| 11.08.2025 | 321,58 | 325,54 | 319,53 | 325,12 | 0,96% | - |
| 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% | - |