159,250$
1,21%
Echtzeit-Aktienkurs PJT Partners
Bid:
Ask:
Aktienkurse zur PJT Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 157,52 | 159,94 | 157,26 | 159,26 | 1,21% | 314.469,00 |
| 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 |
| 27.11.2024 | 166,70 | 167,87 | 165,00 | 165,19 | -0,39% | 189.484,00 |
| 26.11.2024 | 165,12 | 167,08 | 163,42 | 165,83 | -0,61% | 243.125,00 |
| 25.11.2024 | 164,25 | 168,92 | 163,59 | 166,85 | 2,49% | 319.634,00 |
| 22.11.2024 | 162,22 | 163,46 | 161,40 | 162,79 | 1,23% | 336.202,00 |
| 21.11.2024 | 157,34 | 162,22 | 156,70 | 160,81 | 3,18% | 318.594,00 |
| 20.11.2024 | 154,38 | 156,00 | 152,77 | 155,86 | 0,21% | 141.701,00 |
| 19.11.2024 | 155,56 | 156,53 | 154,15 | 155,54 | -0,49% | 143.251,00 |
| 18.11.2024 | 158,43 | 159,55 | 156,10 | 156,30 | -0,65% | 237.524,00 |
| 15.11.2024 | 160,01 | 160,12 | 157,05 | 157,32 | -1,22% | 288.175,00 |
| 14.11.2024 | 158,62 | 160,81 | 157,07 | 159,26 | 0,25% | 235.466,00 |
| 13.11.2024 | 160,81 | 161,42 | 157,73 | 158,87 | -0,45% | 216.391,00 |
| 12.11.2024 | 160,64 | 161,80 | 159,17 | 159,59 | -0,71% | 178.620,00 |
| 11.11.2024 | 161,62 | 163,85 | 160,36 | 160,73 | 0,84% | 236.348,00 |
| 08.11.2024 | 160,20 | 161,71 | 158,71 | 159,39 | 0,15% | 179.220,00 |
| 07.11.2024 | 162,63 | 163,01 | 158,42 | 159,15 | -2,68% | 278.564,00 |
| 06.11.2024 | 152,21 | 163,54 | 152,21 | 163,53 | 15,76% | 646.408,00 |
| 05.11.2024 | 139,56 | 142,26 | 139,56 | 141,27 | 1,12% | 194.044,00 |
| 04.11.2024 | 138,54 | 140,37 | 137,03 | 139,70 | 0,07% | 134.737,00 |
| 01.11.2024 | 139,89 | 142,37 | 139,24 | 139,60 | 0,46% | 133.546,00 |
| 31.10.2024 | 138,40 | 139,57 | 135,68 | 138,96 | 0,83% | 273.532,00 |
| 30.10.2024 | 137,84 | 138,48 | 136,21 | 137,82 | -0,61% | 414.379,00 |
| 29.10.2024 | 136,48 | 139,58 | 132,30 | 138,67 | -1,71% | 356.604,00 |
| 28.10.2024 | 141,28 | 144,19 | 140,93 | 141,08 | 1,03% | 266.566,00 |
| 25.10.2024 | 142,52 | 143,59 | 139,62 | 139,64 | -1,65% | 100.579,00 |
| 24.10.2024 | 142,57 | 142,86 | 141,15 | 141,98 | 0,23% | 182.717,00 |
| 23.10.2024 | 144,78 | 146,19 | 140,65 | 141,65 | -2,78% | 236.077,00 |
| 22.10.2024 | 147,46 | 147,46 | 145,10 | 145,70 | -0,89% | 168.376,00 |
| 21.10.2024 | 148,49 | 148,55 | 146,30 | 147,01 | -1,00% | 180.948,00 |
| 18.10.2024 | 150,05 | 150,13 | 147,22 | 148,49 | -0,89% | 264.613,00 |
| 17.10.2024 | 148,80 | 151,10 | 148,37 | 149,82 | 1,11% | 152.745,00 |
| 16.10.2024 | 146,87 | 149,41 | 146,41 | 148,17 | 2,12% | 320.864,00 |
| 15.10.2024 | 142,91 | 146,93 | 142,91 | 145,10 | 0,95% | 238.930,00 |
| 14.10.2024 | 144,85 | 146,66 | 143,30 | 143,73 | -0,35% | 201.819,00 |
| 11.10.2024 | 139,91 | 146,04 | 139,91 | 144,23 | 3,28% | 212.635,00 |
| 10.10.2024 | 139,48 | 141,53 | 138,71 | 139,65 | -1,50% | 244.746,00 |
| 09.10.2024 | 141,57 | 143,04 | 139,67 | 141,77 | 0,75% | 116.138,00 |
| 08.10.2024 | 138,50 | 141,85 | 137,76 | 140,72 | 2,72% | 268.372,00 |
| 07.10.2024 | 137,00 | 138,27 | 135,52 | 137,00 | -0,24% | 190.190,00 |
| 04.10.2024 | 134,38 | 137,50 | 134,38 | 137,33 | 3,72% | 143.674,00 |