170,745$
-1,30%
Echtzeit-Aktienkurs PJT Partners Inc.
Bid:
Ask:
Aktienkurse zur PJT Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 172,09 | 175,65 | 169,28 | 170,79 | -1,27% | 397.871,00 |
| 19.08.2026 | 171,53 | 176,95 | 170,44 | 172,99 | 1,93% | 327.980,00 |
| 18.08.2026 | 171,00 | 172,17 | 168,61 | 169,72 | -0,73% | 590.172,00 |
| 17.08.2026 | 173,56 | 175,88 | 170,13 | 170,96 | -1,95% | 266.221,00 |
| 14.08.2026 | 178,58 | 179,99 | 174,06 | 174,36 | -2,52% | 347.945,00 |
| 13.08.2026 | 171,60 | 179,41 | 170,00 | 178,86 | 4,85% | 813.322,00 |
| 12.08.2026 | 175,97 | 176,47 | 170,25 | 170,59 | -2,64% | 542.553,00 |
| 11.08.2026 | 170,72 | 175,68 | 170,20 | 175,21 | 3,45% | 213.162,00 |
| 10.08.2026 | 168,77 | 171,40 | 166,09 | 169,36 | -1,16% | 305.277,00 |
| 07.08.2026 | 176,05 | 176,45 | 170,42 | 171,34 | -0,82% | 212.950,00 |
| 06.08.2026 | 174,93 | 175,19 | 171,71 | 172,75 | -0,72% | 497.397,00 |
| 05.08.2026 | 171,94 | 174,29 | 170,79 | 174,01 | 1,62% | 201.833,00 |
| 04.08.2026 | 171,91 | 173,55 | 169,90 | 171,24 | 0,41% | 382.150,00 |
| 03.08.2026 | 168,34 | 173,46 | 166,50 | 170,54 | 1,32% | 557.748,00 |
| 31.07.2026 | 169,46 | 170,00 | 166,00 | 168,31 | 0,45% | 367.387,00 |
| 30.07.2026 | 165,00 | 168,00 | 158,16 | 167,55 | 1,50% | 376.720,00 |
| 29.07.2026 | 171,88 | 172,41 | 163,27 | 165,08 | -4,70% | 515.008,00 |
| 28.07.2026 | 167,13 | 178,47 | 166,19 | 173,23 | 2,61% | 717.605,00 |
| 27.07.2026 | 171,00 | 176,36 | 168,61 | 168,82 | -0,15% | 531.528,00 |
| 24.07.2026 | 165,73 | 169,19 | 164,30 | 169,07 | 2,97% | 229.312,00 |
| 23.07.2026 | 162,14 | 166,95 | 160,83 | 164,20 | -0,02% | 243.773,00 |
| 22.07.2026 | 166,73 | 169,23 | 163,79 | 164,24 | -1,63% | 224.152,00 |
| 21.07.2026 | 163,64 | 168,74 | 163,64 | 166,96 | 1,57% | 299.563,00 |
| 20.07.2026 | 167,11 | 168,45 | 162,65 | 164,38 | -1,34% | 484.146,00 |
| 17.07.2026 | 163,57 | 168,19 | 163,43 | 166,62 | -0,36% | 312.239,00 |
| 16.07.2026 | 163,54 | 169,20 | 160,80 | 167,22 | -0,79% | 657.616,00 |
| 15.07.2026 | 165,55 | 169,94 | 162,51 | 168,56 | 2,34% | 366.702,00 |
| 14.07.2026 | 156,67 | 165,62 | 156,67 | 164,70 | 4,82% | 829.905,00 |
| 13.07.2026 | 157,13 | 157,59 | 153,72 | 157,13 | 0,13% | 304.939,00 |
| 10.07.2026 | 161,33 | 162,42 | 156,15 | 156,92 | -1,15% | 293.204,00 |
| 09.07.2026 | 156,69 | 162,25 | 155,50 | 158,74 | 1,76% | 854.455,00 |
| 08.07.2026 | 166,22 | 166,28 | 154,85 | 156,00 | -7,45% | 360.705,00 |
| 07.07.2026 | 172,53 | 174,37 | 167,83 | 168,56 | -2,01% | 422.044,00 |
| 06.07.2026 | 163,00 | 172,73 | 161,87 | 172,02 | 5,54% | 475.226,00 |
| 02.07.2026 | 157,52 | 163,85 | 157,00 | 162,99 | 4,53% | 723.745,00 |
| 01.07.2026 | 152,02 | 158,65 | 152,02 | 155,92 | 3,30% | 328.449,00 |
| 30.06.2026 | 147,17 | 151,15 | 145,74 | 150,94 | 4,09% | 567.016,00 |
| 29.06.2026 | 150,28 | 151,82 | 142,47 | 145,01 | -4,37% | 663.793,00 |
| 26.06.2026 | 152,22 | 152,91 | 148,90 | 151,63 | -0,50% | 1.178.160,00 |
| 25.06.2026 | 153,37 | 154,86 | 150,92 | 152,39 | -0,51% | 611.408,00 |
| 24.06.2026 | 155,78 | 156,83 | 151,01 | 153,17 | -1,31% | 497.704,00 |
| 23.06.2026 | 154,61 | 156,58 | 153,65 | 155,21 | 0,43% | 376.832,00 |
| 22.06.2026 | 155,46 | 157,82 | 153,11 | 154,55 | -0,59% | 390.221,00 |
| 18.06.2026 | 155,90 | 157,96 | 153,36 | 155,47 | 0,30% | 875.876,00 |
| 17.06.2026 | 158,93 | 161,10 | 153,58 | 155,01 | -2,63% | 851.169,00 |
| 16.06.2026 | 158,26 | 160,84 | 155,55 | 159,19 | 1,80% | 300.725,00 |
| 15.06.2026 | 154,88 | 158,78 | 154,40 | 156,37 | 2,63% | 363.712,00 |
| 12.06.2026 | 155,62 | 159,45 | 151,41 | 152,37 | -1,04% | 546.097,00 |
| 11.06.2026 | 157,90 | 158,53 | 152,30 | 153,97 | -2,09% | 525.823,00 |
| 10.06.2026 | 162,54 | 163,65 | 157,07 | 157,25 | -2,93% | 250.145,00 |
| 09.06.2026 | 159,06 | 162,38 | 158,26 | 162,00 | 2,99% | 236.794,00 |
| 08.06.2026 | 158,81 | 161,51 | 157,29 | 157,29 | 0,04% | 226.111,00 |
| 05.06.2026 | 159,99 | 160,97 | 155,08 | 157,22 | -1,82% | 233.876,00 |
| 04.06.2026 | 153,53 | 160,38 | 153,53 | 160,13 | 3,42% | 189.982,00 |
| 03.06.2026 | 154,74 | 155,02 | 152,16 | 154,84 | -1,24% | 257.964,00 |
| 02.06.2026 | 154,38 | 157,37 | 154,38 | 156,78 | 0,34% | 279.835,00 |
| 01.06.2026 | 150,69 | 156,55 | 150,69 | 156,25 | 2,19% | 372.426,00 |
| 29.05.2026 | 155,73 | 157,19 | 152,08 | 152,90 | -1,78% | 365.355,00 |
| 28.05.2026 | 153,05 | 156,96 | 151,44 | 155,67 | 0,87% | 475.330,00 |
| 27.05.2026 | 152,00 | 156,85 | 152,00 | 154,32 | 1,09% | 377.761,00 |
| 26.05.2026 | 154,27 | 156,71 | 151,66 | 152,66 | -2,49% | 397.888,00 |
| 22.05.2026 | 156,14 | 157,23 | 153,61 | 156,56 | 0,48% | 289.133,00 |
| 21.05.2026 | 154,32 | 158,93 | 151,68 | 155,81 | 0,33% | 430.026,00 |
| 20.05.2026 | 155,81 | 157,12 | 151,65 | 155,29 | 0,97% | 320.566,00 |
| 19.05.2026 | 157,24 | 158,18 | 153,44 | 153,80 | -1,96% | 285.606,00 |
| 18.05.2026 | 156,45 | 158,74 | 156,01 | 156,88 | 0,22% | 260.034,00 |
| 15.05.2026 | 158,93 | 160,82 | 156,22 | 156,53 | -1,93% | 424.915,00 |
| 14.05.2026 | 156,15 | 159,66 | 155,30 | 159,61 | 3,11% | 341.740,00 |
| 13.05.2026 | 152,57 | 154,98 | 150,03 | 154,79 | 0,36% | 211.185,00 |
| 12.05.2026 | 153,39 | 155,72 | 151,83 | 154,24 | 0,59% | 308.471,00 |
| 11.05.2026 | 153,86 | 155,07 | 151,33 | 153,34 | -0,84% | 213.847,00 |
| 08.05.2026 | 153,77 | 155,30 | 150,01 | 154,64 | 0,95% | 250.387,00 |
| 07.05.2026 | 152,60 | 156,40 | 151,88 | 153,19 | 0,69% | 397.584,00 |
| 06.05.2026 | 153,73 | 154,53 | 151,43 | 152,14 | 0,14% | 272.832,00 |
| 05.05.2026 | 152,35 | 155,20 | 151,40 | 151,92 | 0,13% | 422.642,00 |
| 04.05.2026 | 154,11 | 154,13 | 147,62 | 151,72 | -2,01% | 475.642,00 |
| 01.05.2026 | 153,00 | 155,06 | 149,65 | 154,84 | 1,37% | 527.909,00 |
| 30.04.2026 | 150,50 | 154,00 | 149,39 | 152,74 | 0,45% | 541.114,00 |
| 29.04.2026 | 152,36 | 157,46 | 146,70 | 152,05 | -0,75% | 439.686,00 |
| 28.04.2026 | 159,65 | 159,95 | 150,16 | 153,20 | -1,68% | 551.341,00 |
| 27.04.2026 | 152,17 | 155,82 | 152,15 | 155,81 | 2,04% | 409.778,00 |
| 24.04.2026 | 153,69 | 155,91 | 152,19 | 152,70 | -0,91% | 376.873,00 |
| 23.04.2026 | 156,34 | 158,18 | 152,87 | 154,11 | -1,51% | 227.264,00 |
| 22.04.2026 | 158,12 | 161,05 | 156,25 | 156,47 | -0,57% | 390.912,00 |
| 21.04.2026 | 158,16 | 159,55 | 155,74 | 157,36 | -0,51% | 332.793,00 |
| 20.04.2026 | 159,63 | 161,27 | 156,68 | 158,16 | -0,85% | 685.761,00 |
| 17.04.2026 | 165,63 | 165,63 | 158,53 | 159,51 | -1,88% | 589.982,00 |
| 16.04.2026 | 163,39 | 163,47 | 160,20 | 162,57 | -0,32% | 228.636,00 |
| 15.04.2026 | 163,86 | 165,25 | 162,01 | 163,10 | 0,37% | 344.757,00 |
| 14.04.2026 | 157,56 | 162,83 | 157,29 | 162,50 | 4,00% | 517.667,00 |
| 13.04.2026 | 149,53 | 156,30 | 149,35 | 156,25 | 3,50% | 247.846,00 |
| 10.04.2026 | 149,91 | 152,63 | 147,80 | 150,96 | 0,64% | 257.755,00 |
| 09.04.2026 | 148,12 | 150,94 | 145,44 | 150,00 | 2,22% | 224.546,00 |
| 08.04.2026 | 140,01 | 151,79 | 140,01 | 146,74 | 3,59% | 457.889,00 |
| 07.04.2026 | 139,45 | 142,16 | 138,50 | 141,65 | 1,08% | 244.105,00 |
| 06.04.2026 | 138,74 | 141,24 | 138,74 | 140,14 | 0,11% | 262.120,00 |
| 02.04.2026 | 137,73 | 142,22 | 136,22 | 139,99 | -0,57% | 298.311,00 |
| 01.04.2026 | 143,30 | 145,06 | 140,49 | 140,79 | 0,77% | 384.420,00 |
| 31.03.2026 | 136,96 | 142,20 | 136,96 | 139,72 | 1,17% | 325.143,00 |
| 30.03.2026 | 137,25 | 139,94 | 137,20 | 138,10 | 1,17% | 289.743,00 |