134,700$
0,21%
Echtzeit-Aktienkurs PJT Partners
Bid:
Ask:
Aktienkurse zur PJT Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 134,07 | 134,98 | 132,50 | 134,67 | 0,19% | 256.172,00 |
| 24.04.2025 | 131,46 | 134,99 | 131,46 | 134,42 | 1,29% | 180.752,00 |
| 23.04.2025 | 134,81 | 138,27 | 132,06 | 132,71 | 1,18% | 254.648,00 |
| 22.04.2025 | 128,54 | 131,82 | 128,54 | 131,16 | 3,28% | 148.614,00 |
| 21.04.2025 | 128,90 | 129,58 | 124,97 | 126,99 | -2,14% | 247.928,00 |
| 17.04.2025 | 128,71 | 131,37 | 128,62 | 129,77 | 0,84% | 236.834,00 |
| 16.04.2025 | 130,55 | 130,95 | 127,93 | 128,69 | -2,68% | 271.619,00 |
| 15.04.2025 | 131,61 | 133,65 | 130,92 | 132,23 | 0,64% | 185.531,00 |
| 14.04.2025 | 132,84 | 134,04 | 130,82 | 131,39 | 1,38% | 317.251,00 |
| 11.04.2025 | 129,48 | 130,80 | 124,50 | 129,60 | 0,19% | 489.361,00 |
| 10.04.2025 | 132,08 | 133,91 | 126,53 | 129,36 | -4,93% | 629.653,00 |
| 09.04.2025 | 123,79 | 141,48 | 122,99 | 136,07 | 8,47% | 663.610,00 |
| 08.04.2025 | 130,59 | 133,34 | 124,77 | 125,44 | -0,42% | 663.774,00 |
| 07.04.2025 | 120,78 | 131,22 | 119,76 | 125,97 | -0,25% | 571.802,00 |
| 04.04.2025 | 126,57 | 130,18 | 122,52 | 126,28 | -4,25% | 432.336,00 |
| 03.04.2025 | 135,94 | 135,94 | 129,23 | 131,88 | -6,96% | 330.280,00 |
| 02.04.2025 | 136,49 | 142,13 | 136,49 | 141,74 | 1,31% | 267.636,00 |
| 01.04.2025 | 138,09 | 139,91 | 136,49 | 139,91 | 1,47% | 284.101,00 |
| 31.03.2025 | 134,45 | 139,24 | 132,85 | 137,88 | 1,40% | 386.287,00 |
| 28.03.2025 | 139,25 | 139,60 | 133,85 | 135,97 | -2,82% | 192.483,00 |
| 27.03.2025 | 143,00 | 143,49 | 139,03 | 139,92 | -3,48% | 217.530,00 |
| 26.03.2025 | 148,27 | 149,00 | 144,41 | 144,96 | -1,60% | 150.877,00 |
| 25.03.2025 | 149,00 | 150,03 | 145,80 | 147,32 | -1,00% | 246.491,00 |
| 24.03.2025 | 146,43 | 149,23 | 146,38 | 148,81 | 3,33% | 115.003,00 |
| 21.03.2025 | 141,59 | 145,34 | 140,92 | 144,02 | 1,10% | 388.367,00 |
| 20.03.2025 | 142,40 | 144,28 | 141,60 | 142,46 | -0,38% | 156.348,00 |
| 19.03.2025 | 140,12 | 144,53 | 139,90 | 143,01 | 1,83% | 168.190,00 |
| 18.03.2025 | 138,84 | 141,89 | 137,95 | 140,44 | 0,54% | 264.861,00 |
| 17.03.2025 | 139,72 | 140,63 | 138,18 | 139,68 | 0,61% | 463.607,00 |
| 14.03.2025 | 140,75 | 142,74 | 138,44 | 138,83 | -0,77% | 469.048,00 |
| 13.03.2025 | 141,02 | 141,37 | 135,76 | 139,91 | -1,23% | 392.563,00 |
| 12.03.2025 | 145,21 | 145,96 | 140,23 | 141,65 | -0,49% | 410.110,00 |
| 11.03.2025 | 146,63 | 149,31 | 141,12 | 142,35 | -2,68% | 547.132,00 |
| 10.03.2025 | 146,02 | 146,80 | 142,46 | 146,27 | -1,87% | 457.195,00 |
| 07.03.2025 | 147,87 | 149,10 | 143,92 | 149,06 | 0,59% | 411.757,00 |
| 06.03.2025 | 146,87 | 148,43 | 144,72 | 148,19 | -0,64% | 468.015,00 |
| 05.03.2025 | 148,18 | 149,81 | 145,81 | 149,14 | 0,65% | 390.070,00 |
| 04.03.2025 | 153,06 | 153,06 | 142,57 | 148,18 | -5,79% | 601.972,00 |
| 03.03.2025 | 159,51 | 161,91 | 156,30 | 157,28 | -1,24% | 218.418,00 |
| 28.02.2025 | 157,29 | 159,94 | 157,26 | 159,26 | 1,21% | 314.578,00 |
| 27.02.2025 | 159,00 | 161,02 | 156,83 | 157,35 | -1,14% | 189.607,00 |
| 26.02.2025 | 156,23 | 160,25 | 156,20 | 159,16 | 2,14% | 223.911,00 |
| 25.02.2025 | 159,43 | 160,48 | 154,36 | 155,82 | -2,34% | 431.294,00 |
| 24.02.2025 | 163,07 | 163,96 | 157,65 | 159,56 | -2,10% | 312.727,00 |
| 21.02.2025 | 168,02 | 168,02 | 160,17 | 162,99 | -1,88% | 199.173,00 |
| 20.02.2025 | 177,97 | 178,12 | 165,58 | 166,11 | -6,46% | 328.889,00 |
| 19.02.2025 | 174,54 | 179,63 | 174,09 | 177,59 | 0,19% | 665.580,00 |
| 18.02.2025 | 176,16 | 177,72 | 174,76 | 177,26 | 0,83% | 278.942,00 |
| 14.02.2025 | 176,82 | 178,39 | 174,66 | 175,80 | -0,10% | 347.382,00 |
| 13.02.2025 | 173,98 | 177,13 | 173,12 | 175,97 | 1,76% | 166.447,00 |
| 12.02.2025 | 170,24 | 173,11 | 168,97 | 172,93 | 0,37% | 172.917,00 |
| 11.02.2025 | 173,00 | 173,97 | 168,93 | 172,30 | -1,61% | 214.286,00 |
| 10.02.2025 | 174,97 | 175,35 | 169,35 | 175,12 | 0,91% | 313.064,00 |
| 07.02.2025 | 176,66 | 177,55 | 173,48 | 173,54 | -1,94% | 208.002,00 |
| 06.02.2025 | 175,08 | 179,68 | 174,54 | 176,98 | 0,04% | 215.230,00 |
| 05.02.2025 | 174,71 | 178,79 | 173,78 | 176,91 | 1,81% | 306.783,00 |
| 04.02.2025 | 177,98 | 190,27 | 173,21 | 173,77 | 5,10% | 745.941,00 |
| 03.02.2025 | 160,67 | 165,74 | 159,42 | 165,33 | 0,22% | 285.391,00 |
| 31.01.2025 | 166,11 | 167,38 | 164,69 | 164,97 | 0,07% | 173.178,00 |
| 30.01.2025 | 165,05 | 167,53 | 164,04 | 164,85 | 1,33% | 168.781,00 |
| 29.01.2025 | 165,00 | 166,15 | 161,43 | 162,69 | -1,58% | 160.252,00 |
| 28.01.2025 | 161,70 | 166,54 | 161,56 | 165,30 | 2,06% | 211.827,00 |
| 27.01.2025 | 162,82 | 163,31 | 159,05 | 161,96 | -1,54% | 175.476,00 |
| 24.01.2025 | 161,92 | 164,82 | 160,92 | 164,49 | 1,70% | 161.345,00 |
| 23.01.2025 | 163,95 | 163,95 | 161,57 | 161,74 | -0,79% | 140.582,00 |
| 22.01.2025 | 165,46 | 165,47 | 161,84 | 163,03 | -1,31% | 206.209,00 |
| 21.01.2025 | 161,65 | 166,00 | 160,84 | 165,19 | 3,80% | 326.678,00 |
| 17.01.2025 | 160,43 | 160,43 | 158,34 | 159,15 | 0,11% | 167.711,00 |
| 16.01.2025 | 162,52 | 164,07 | 158,23 | 158,97 | -1,77% | 230.712,00 |
| 15.01.2025 | 160,49 | 162,47 | 160,00 | 161,83 | 3,41% | 368.701,00 |
| 14.01.2025 | 154,88 | 156,65 | 153,28 | 156,50 | 2,83% | 264.803,00 |
| 13.01.2025 | 150,49 | 152,40 | 148,41 | 152,20 | -1,59% | 298.677,00 |
| 10.01.2025 | 155,44 | 155,45 | 151,84 | 154,66 | -2,34% | 269.875,00 |
| 08.01.2025 | 152,40 | 159,18 | 152,16 | 158,37 | 3,24% | 233.596,00 |
| 07.01.2025 | 157,00 | 157,13 | 151,40 | 153,40 | -2,19% | 210.785,00 |
| 06.01.2025 | 155,57 | 157,23 | 154,09 | 156,84 | 0,20% | 151.850,00 |
| 03.01.2025 | 156,80 | 159,15 | 155,54 | 156,52 | -0,04% | 158.768,00 |
| 02.01.2025 | 158,80 | 159,62 | 156,02 | 156,58 | -0,78% | 150.224,00 |
| 31.12.2024 | 158,88 | 159,69 | 157,65 | 157,81 | 0,43% | 201.278,00 |
| 30.12.2024 | 156,91 | 157,86 | 154,42 | 157,13 | -1,53% | 287.311,00 |
| 27.12.2024 | 159,18 | 160,95 | 156,75 | 159,57 | -0,91% | 188.954,00 |
| 26.12.2024 | 158,55 | 161,06 | 157,70 | 161,04 | 1,35% | 146.233,00 |
| 24.12.2024 | 157,57 | 160,00 | 157,05 | 158,89 | 1,18% | 109.551,00 |
| 23.12.2024 | 155,00 | 158,17 | 154,60 | 157,04 | 1,05% | 176.076,00 |
| 20.12.2024 | 150,94 | 155,74 | 150,94 | 155,41 | 1,67% | 515.916,00 |
| 19.12.2024 | 153,32 | 156,22 | 152,73 | 152,86 | 0,88% | 279.476,00 |
| 18.12.2024 | 160,66 | 163,55 | 150,97 | 151,52 | -4,97% | 281.698,00 |
| 17.12.2024 | 161,64 | 162,83 | 159,04 | 159,44 | -2,79% | 254.473,00 |
| 16.12.2024 | 163,21 | 166,43 | 161,91 | 164,01 | 0,06% | 166.215,00 |
| 13.12.2024 | 166,00 | 167,43 | 162,18 | 163,91 | -1,16% | 148.114,00 |
| 12.12.2024 | 164,15 | 167,56 | 164,15 | 165,83 | 0,81% | 129.998,00 |
| 11.12.2024 | 159,59 | 165,29 | 159,57 | 164,50 | 3,82% | 161.571,00 |
| 10.12.2024 | 157,13 | 160,07 | 156,11 | 158,45 | -0,16% | 171.612,00 |
| 09.12.2024 | 164,19 | 165,38 | 158,13 | 158,71 | -3,35% | 206.337,00 |
| 06.12.2024 | 163,96 | 164,67 | 162,80 | 164,21 | 1,82% | 176.515,00 |
| 05.12.2024 | 159,76 | 162,52 | 159,75 | 161,27 | 0,11% | 159.126,00 |
| 04.12.2024 | 161,96 | 162,32 | 160,07 | 161,09 | 0,01% | 147.878,00 |
| 03.12.2024 | 165,37 | 165,69 | 160,85 | 161,08 | -2,55% | 274.913,00 |
| 02.12.2024 | 167,00 | 167,87 | 165,00 | 165,29 | -1,24% | 189.509,00 |
| 29.11.2024 | 167,73 | 168,22 | 165,53 | 167,36 | 1,31% | 107.048,00 |