98,570$
5,38%
Echtzeit-Aktienkurs PJT Partners
Bid:
Ask:
Aktienkurse zur PJT Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 98,47 | 102,73 | 97,99 | 98,46 | 5,26% | 625.333,00 |
| 01.05.2024 | 95,34 | 96,36 | 93,07 | 93,54 | -1,01% | 999.022,00 |
| 30.04.2024 | 94,82 | 95,27 | 94,21 | 94,49 | -0,82% | 241.598,00 |
| 29.04.2024 | 94,37 | 96,01 | 94,37 | 95,27 | 1,25% | 250.280,00 |
| 26.04.2024 | 95,46 | 96,04 | 93,85 | 94,09 | -1,27% | 288.866,00 |
| 25.04.2024 | 95,38 | 96,41 | 93,27 | 95,30 | -0,67% | 307.023,00 |
| 24.04.2024 | 95,36 | 96,17 | 94,04 | 95,94 | 0,09% | 178.478,00 |
| 23.04.2024 | 95,30 | 96,82 | 95,30 | 95,85 | 0,47% | 146.120,00 |
| 22.04.2024 | 92,71 | 95,84 | 92,12 | 95,40 | 3,97% | 299.409,00 |
| 19.04.2024 | 91,27 | 92,39 | 91,21 | 91,76 | 0,56% | 260.500,00 |
| 18.04.2024 | 92,59 | 92,59 | 90,95 | 91,25 | -1,05% | 272.721,00 |
| 17.04.2024 | 92,60 | 93,60 | 92,08 | 92,22 | 0,08% | 162.135,00 |
| 16.04.2024 | 91,49 | 92,72 | 91,29 | 92,15 | -0,01% | 134.765,00 |
| 15.04.2024 | 93,31 | 93,96 | 91,91 | 92,16 | -0,92% | 170.968,00 |
| 12.04.2024 | 95,34 | 95,75 | 92,89 | 93,02 | -3,05% | 315.922,00 |
| 11.04.2024 | 96,16 | 96,97 | 95,34 | 95,95 | -0,34% | 258.585,00 |
| 10.04.2024 | 96,58 | 97,38 | 95,60 | 96,28 | -1,21% | 220.029,00 |
| 09.04.2024 | 96,91 | 97,47 | 95,67 | 97,46 | 0,47% | 365.722,00 |
| 08.04.2024 | 97,32 | 97,72 | 96,62 | 97,00 | 0,39% | 195.194,00 |
| 05.04.2024 | 94,94 | 96,62 | 94,74 | 96,62 | 1,73% | 165.909,00 |
| 04.04.2024 | 95,20 | 96,53 | 94,66 | 94,98 | 0,80% | 244.439,00 |
| 03.04.2024 | 93,61 | 97,11 | 93,61 | 94,23 | -0,23% | 256.960,00 |
| 02.04.2024 | 94,80 | 95,26 | 92,90 | 94,45 | -0,65% | 320.115,00 |
| 01.04.2024 | 94,54 | 95,10 | 93,58 | 95,07 | 0,86% | 314.323,00 |
| 28.03.2024 | 94,16 | 95,00 | 93,42 | 94,26 | 0,21% | 311.348,00 |
| 27.03.2024 | 92,07 | 94,17 | 91,53 | 94,06 | 3,58% | 475.961,00 |
| 26.03.2024 | 89,00 | 91,76 | 88,51 | 90,81 | -2,73% | 604.257,00 |
| 25.03.2024 | 93,68 | 94,83 | 93,34 | 93,36 | -0,60% | 240.793,00 |
| 22.03.2024 | 95,86 | 95,86 | 93,84 | 93,92 | -2,05% | 245.958,00 |
| 21.03.2024 | 95,61 | 97,04 | 95,26 | 95,89 | 0,89% | 438.113,00 |
| 20.03.2024 | 96,41 | 96,53 | 94,03 | 95,04 | -1,87% | 322.896,00 |
| 19.03.2024 | 96,03 | 97,67 | 96,03 | 96,85 | 0,70% | 132.523,00 |
| 18.03.2024 | 96,59 | 97,37 | 95,47 | 96,18 | -0,47% | 165.109,00 |
| 15.03.2024 | 96,17 | 97,89 | 95,90 | 96,63 | -0,39% | 484.987,00 |
| 14.03.2024 | 97,44 | 97,59 | 95,85 | 97,01 | -0,66% | 216.647,00 |
| 13.03.2024 | 97,61 | 99,03 | 97,22 | 97,65 | 0,12% | 359.294,00 |
| 12.03.2024 | 98,85 | 99,25 | 97,38 | 97,53 | -1,65% | 237.472,00 |
| 11.03.2024 | 100,05 | 100,30 | 98,97 | 99,17 | -0,94% | 267.959,00 |
| 08.03.2024 | 100,39 | 102,26 | 99,47 | 100,11 | 0,45% | 261.935,00 |
| 07.03.2024 | 99,54 | 100,14 | 98,69 | 99,66 | 0,54% | 253.340,00 |
| 06.03.2024 | 99,86 | 99,86 | 98,35 | 99,12 | -0,24% | 289.132,00 |
| 05.03.2024 | 100,53 | 101,64 | 98,93 | 99,36 | -2,29% | 324.539,00 |
| 04.03.2024 | 102,79 | 103,86 | 97,36 | 101,69 | -2,87% | 641.474,00 |
| 01.03.2024 | 105,89 | 105,89 | 103,77 | 104,69 | -0,67% | 219.522,00 |
| 29.02.2024 | 106,31 | 107,35 | 105,06 | 105,40 | 0,40% | 187.250,00 |
| 28.02.2024 | 103,74 | 105,34 | 103,51 | 104,98 | 0,56% | 162.938,00 |
| 27.02.2024 | 103,68 | 105,46 | 102,63 | 104,40 | 0,50% | 367.575,00 |
| 26.02.2024 | 103,73 | 104,45 | 102,93 | 103,88 | -0,28% | 154.811,00 |
| 23.02.2024 | 103,90 | 104,76 | 102,94 | 104,17 | 0,93% | 235.567,00 |
| 22.02.2024 | 101,36 | 103,33 | 101,23 | 103,21 | 1,83% | 210.432,00 |
| 21.02.2024 | 102,57 | 102,57 | 100,80 | 101,36 | -1,43% | 187.928,00 |
| 20.02.2024 | 102,25 | 104,12 | 102,17 | 102,83 | -0,42% | 199.705,00 |
| 16.02.2024 | 103,14 | 105,04 | 102,40 | 103,26 | -0,26% | 273.166,00 |
| 15.02.2024 | 101,93 | 103,90 | 101,84 | 103,53 | 2,41% | 270.949,00 |
| 14.02.2024 | 98,49 | 102,30 | 98,17 | 101,09 | 3,59% | 411.242,00 |
| 13.02.2024 | 96,75 | 97,84 | 95,73 | 97,59 | -1,39% | 376.563,00 |
| 12.02.2024 | 97,59 | 100,48 | 97,59 | 98,97 | 1,62% | 316.364,00 |
| 09.02.2024 | 95,92 | 97,75 | 95,60 | 97,39 | 2,06% | 313.415,00 |
| 08.02.2024 | 94,03 | 95,92 | 92,78 | 95,42 | 1,86% | 330.122,00 |
| 07.02.2024 | 95,90 | 96,20 | 92,13 | 93,68 | -2,56% | 428.062,00 |
| 06.02.2024 | 99,00 | 100,00 | 93,49 | 96,14 | -2,43% | 419.006,00 |
| 05.02.2024 | 99,11 | 99,79 | 98,06 | 98,53 | -1,49% | 341.713,00 |
| 02.02.2024 | 98,01 | 101,85 | 97,86 | 100,02 | 1,76% | 325.659,00 |
| 01.02.2024 | 96,84 | 98,33 | 95,83 | 98,29 | 2,20% | 200.216,00 |
| 31.01.2024 | 98,15 | 98,83 | 95,75 | 96,17 | -2,14% | 183.606,00 |
| 30.01.2024 | 98,39 | 98,95 | 97,28 | 98,27 | -0,42% | 165.976,00 |
| 29.01.2024 | 96,67 | 98,70 | 96,61 | 98,68 | 1,90% | 210.175,00 |
| 26.01.2024 | 97,45 | 98,02 | 96,60 | 96,84 | 0,04% | 162.642,00 |
| 25.01.2024 | 99,23 | 99,33 | 96,23 | 96,80 | -1,78% | 301.008,00 |
| 24.01.2024 | 99,77 | 99,77 | 98,44 | 98,55 | -0,09% | 136.823,00 |
| 23.01.2024 | 100,50 | 100,65 | 98,63 | 98,64 | -1,18% | 167.032,00 |
| 22.01.2024 | 98,74 | 99,89 | 98,74 | 99,82 | 1,76% | 220.515,00 |
| 19.01.2024 | 97,39 | 98,09 | 95,95 | 98,09 | 1,54% | 155.069,00 |
| 18.01.2024 | 97,04 | 97,41 | 95,88 | 96,60 | -0,08% | 134.573,00 |
| 17.01.2024 | 95,48 | 97,07 | 95,48 | 96,68 | 0,50% | 177.474,00 |
| 16.01.2024 | 94,18 | 96,38 | 93,87 | 96,20 | 1,19% | 183.457,00 |
| 12.01.2024 | 95,95 | 96,12 | 93,68 | 95,07 | 0,11% | 151.225,00 |
| 11.01.2024 | 93,34 | 95,04 | 91,61 | 94,97 | 1,25% | 397.117,00 |
| 10.01.2024 | 95,48 | 95,96 | 93,52 | 93,80 | -2,06% | 273.321,00 |
| 09.01.2024 | 94,07 | 96,10 | 93,74 | 95,77 | -0,76% | 290.082,00 |
| 08.01.2024 | 96,12 | 96,66 | 95,21 | 96,50 | 0,81% | 220.632,00 |
| 05.01.2024 | 95,40 | 96,96 | 94,84 | 95,72 | -0,92% | 256.527,00 |
| 04.01.2024 | 97,36 | 98,24 | 96,52 | 96,61 | -0,84% | 187.931,00 |
| 03.01.2024 | 98,98 | 99,74 | 97,30 | 97,43 | -2,99% | 322.669,00 |
| 02.01.2024 | 100,98 | 101,39 | 99,26 | 100,43 | -1,41% | 243.687,00 |
| 29.12.2023 | 103,04 | 103,46 | 101,80 | 101,87 | -1,08% | 146.042,00 |
| 28.12.2023 | 102,91 | 104,16 | 102,73 | 102,98 | -0,08% | 153.899,00 |
| 27.12.2023 | 102,57 | 103,58 | 102,21 | 103,06 | 1,40% | 172.539,00 |
| 26.12.2023 | 100,27 | 101,76 | 100,27 | 101,64 | 1,74% | 127.106,00 |
| 22.12.2023 | 99,20 | 100,80 | 99,10 | 99,90 | 1,43% | 246.464,00 |
| 21.12.2023 | 98,43 | 98,90 | 97,70 | 98,49 | 0,49% | 198.761,00 |
| 20.12.2023 | 98,88 | 100,13 | 98,00 | 98,01 | -1,52% | 340.610,00 |
| 19.12.2023 | 100,24 | 100,87 | 99,40 | 99,52 | 0,25% | 276.731,00 |
| 18.12.2023 | 100,80 | 102,24 | 99,16 | 99,27 | -2,28% | 447.502,00 |
| 15.12.2023 | 99,74 | 102,51 | 99,74 | 101,59 | 1,63% | 4.236.232,00 |
| 14.12.2023 | 100,01 | 100,93 | 99,09 | 99,96 | 1,26% | 458.545,00 |
| 13.12.2023 | 97,11 | 99,46 | 97,11 | 98,72 | 1,31% | 421.229,00 |
| 12.12.2023 | 96,95 | 98,69 | 96,65 | 97,44 | 0,51% | 321.770,00 |
| 11.12.2023 | 97,28 | 97,89 | 96,09 | 96,95 | -0,12% | 381.998,00 |
| 08.12.2023 | 95,79 | 98,25 | 95,44 | 97,07 | 1,05% | 371.493,00 |