177,500$
-1,91%
Echtzeit-Aktienkurs PJT Partners Inc.
Bid:
Ask:
Aktienkurse zur PJT Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2025 | 182,22 | 182,22 | 176,70 | 177,62 | -1,85% | 190.737,00 |
| 06.08.2025 | 179,96 | 183,36 | 179,96 | 180,96 | -0,42% | 152.567,00 |
| 05.08.2025 | 181,67 | 182,99 | 179,22 | 181,73 | 0,00% | 278.305,00 |
| 04.08.2025 | 180,51 | 182,09 | 179,27 | 181,73 | 1,51% | 360.173,00 |
| 01.08.2025 | 173,82 | 179,32 | 172,58 | 179,02 | 0,22% | 314.089,00 |
| 31.07.2025 | 176,82 | 178,77 | 176,09 | 178,62 | 0,28% | 426.909,00 |
| 30.07.2025 | 178,51 | 180,85 | 177,12 | 178,12 | 0,34% | 365.529,00 |
| 29.07.2025 | 184,75 | 185,64 | 176,02 | 177,52 | -2,74% | 373.454,00 |
| 28.07.2025 | 185,48 | 185,48 | 178,54 | 182,52 | -0,86% | 322.516,00 |
| 25.07.2025 | 188,16 | 188,16 | 184,01 | 184,10 | -1,03% | 234.798,00 |
| 24.07.2025 | 185,65 | 187,00 | 184,79 | 186,02 | 0,02% | 264.785,00 |
| 23.07.2025 | 185,10 | 186,79 | 184,32 | 185,99 | 0,88% | 131.788,00 |
| 22.07.2025 | 182,77 | 185,03 | 180,23 | 184,36 | 1,10% | 197.252,00 |
| 21.07.2025 | 183,40 | 185,62 | 181,89 | 182,35 | -0,33% | 212.284,00 |
| 18.07.2025 | 185,15 | 185,97 | 181,48 | 182,95 | -0,58% | 252.051,00 |
| 17.07.2025 | 184,41 | 189,19 | 184,01 | 184,01 | -0,10% | 502.362,00 |
| 16.07.2025 | 179,57 | 184,35 | 177,89 | 184,19 | 3,04% | 350.070,00 |
| 15.07.2025 | 180,43 | 180,43 | 177,05 | 178,76 | -0,86% | 337.810,00 |
| 14.07.2025 | 176,51 | 180,47 | 175,30 | 180,31 | 2,51% | 268.780,00 |
| 11.07.2025 | 177,89 | 179,06 | 175,06 | 175,90 | -1,53% | 270.846,00 |
| 10.07.2025 | 176,04 | 181,15 | 175,76 | 178,63 | 1,41% | 305.591,00 |
| 09.07.2025 | 172,43 | 176,26 | 172,28 | 176,15 | 2,65% | 224.891,00 |
| 08.07.2025 | 171,82 | 173,29 | 170,86 | 171,60 | 0,43% | 244.146,00 |
| 07.07.2025 | 168,42 | 170,86 | 167,77 | 170,86 | 1,42% | 241.986,00 |
| 03.07.2025 | 167,48 | 169,20 | 166,37 | 168,47 | 0,96% | 115.414,00 |
| 02.07.2025 | 165,08 | 167,03 | 164,07 | 166,86 | 1,08% | 211.714,00 |
| 01.07.2025 | 163,69 | 167,32 | 162,96 | 165,08 | 0,04% | 300.404,00 |
| 30.06.2025 | 168,17 | 169,58 | 164,00 | 165,01 | -0,84% | 226.764,00 |
| 27.06.2025 | 167,14 | 169,36 | 165,86 | 166,41 | 0,03% | 263.665,00 |
| 26.06.2025 | 163,02 | 166,38 | 162,03 | 166,36 | 2,45% | 171.336,00 |
| 25.06.2025 | 163,30 | 163,93 | 161,83 | 162,38 | -0,20% | 159.460,00 |
| 24.06.2025 | 161,22 | 164,23 | 161,22 | 162,71 | 1,61% | 177.239,00 |
| 23.06.2025 | 154,50 | 160,75 | 154,12 | 160,13 | 3,64% | 283.669,00 |
| 20.06.2025 | 155,38 | 156,51 | 154,10 | 154,50 | 0,06% | 418.893,00 |
| 18.06.2025 | 152,37 | 155,96 | 152,37 | 154,41 | 1,30% | 130.679,00 |
| 17.06.2025 | 151,44 | 153,26 | 151,44 | 152,43 | -0,76% | 161.774,00 |
| 16.06.2025 | 151,35 | 155,38 | 151,35 | 153,60 | 1,85% | 234.055,00 |
| 13.06.2025 | 154,59 | 156,08 | 149,93 | 150,81 | -3,94% | 244.270,00 |
| 12.06.2025 | 156,15 | 157,12 | 154,49 | 157,00 | 0,51% | 247.131,00 |
| 11.06.2025 | 154,42 | 156,82 | 154,32 | 156,20 | 1,98% | 249.138,00 |
| 10.06.2025 | 154,92 | 156,25 | 152,38 | 153,17 | -1,30% | 143.056,00 |
| 09.06.2025 | 154,23 | 156,11 | 153,41 | 155,18 | 0,62% | 148.400,00 |
| 06.06.2025 | 153,45 | 155,27 | 152,28 | 154,22 | 2,09% | 123.172,00 |
| 05.06.2025 | 149,32 | 151,96 | 147,82 | 151,06 | 1,29% | 148.873,00 |
| 04.06.2025 | 151,39 | 151,62 | 148,79 | 149,13 | -1,75% | 162.462,00 |
| 03.06.2025 | 150,28 | 152,48 | 148,93 | 151,78 | 1,05% | 113.487,00 |
| 02.06.2025 | 149,27 | 151,50 | 148,49 | 150,21 | -0,30% | 243.944,00 |
| 30.05.2025 | 149,89 | 151,27 | 148,42 | 150,66 | -0,15% | 349.763,00 |
| 29.05.2025 | 151,63 | 151,76 | 149,90 | 150,88 | -0,12% | 215.515,00 |
| 28.05.2025 | 151,91 | 151,91 | 149,58 | 151,06 | -0,57% | 219.263,00 |
| 27.05.2025 | 147,74 | 152,01 | 147,44 | 151,93 | 3,99% | 260.549,00 |
| 23.05.2025 | 144,05 | 146,63 | 144,05 | 146,10 | -1,17% | 218.409,00 |
| 22.05.2025 | 146,31 | 148,16 | 146,31 | 147,83 | 0,22% | 154.216,00 |
| 21.05.2025 | 150,22 | 151,85 | 147,12 | 147,50 | -2,74% | 193.497,00 |
| 20.05.2025 | 149,57 | 152,03 | 149,36 | 151,65 | 0,49% | 502.421,00 |
| 19.05.2025 | 148,72 | 152,19 | 147,58 | 150,91 | 0,28% | 182.861,00 |
| 16.05.2025 | 147,78 | 151,65 | 146,53 | 150,49 | 2,18% | 280.077,00 |
| 15.05.2025 | 147,45 | 148,33 | 146,60 | 147,28 | -0,63% | 156.411,00 |
| 14.05.2025 | 149,24 | 151,41 | 147,71 | 148,21 | -1,23% | 267.069,00 |
| 13.05.2025 | 149,26 | 151,50 | 148,93 | 150,06 | 0,44% | 188.954,00 |
| 12.05.2025 | 151,84 | 154,20 | 147,12 | 149,41 | 3,57% | 329.825,00 |
| 09.05.2025 | 146,93 | 147,38 | 143,77 | 144,26 | -1,54% | 189.363,00 |
| 08.05.2025 | 143,79 | 148,10 | 143,72 | 146,52 | 2,96% | 275.818,00 |
| 07.05.2025 | 143,50 | 144,66 | 141,31 | 142,31 | -0,26% | 259.746,00 |
| 06.05.2025 | 140,50 | 144,25 | 139,77 | 142,68 | 0,10% | 257.264,00 |
| 05.05.2025 | 141,72 | 146,21 | 141,55 | 142,54 | -0,68% | 225.445,00 |
| 02.05.2025 | 141,31 | 143,87 | 140,01 | 143,51 | 2,62% | 429.221,00 |
| 01.05.2025 | 142,40 | 142,40 | 139,37 | 139,85 | -1,31% | 424.471,00 |
| 30.04.2025 | 138,40 | 142,06 | 138,01 | 141,71 | 0,18% | 510.494,00 |
| 29.04.2025 | 134,93 | 142,31 | 133,88 | 141,46 | 4,51% | 355.125,00 |
| 28.04.2025 | 135,08 | 137,36 | 133,73 | 135,35 | 0,50% | 444.300,00 |
| 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 |