126,340$
1,48%
Echtzeit-Aktienkurs PJT Partners
Bid:
Ask:
Aktienkurse zur PJT Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 126,00 | 128,11 | 124,99 | 126,38 | 1,51% | 260.816,00 |
| 25.07.2024 | 119,67 | 125,65 | 119,54 | 124,50 | 4,06% | 284.910,00 |
| 24.07.2024 | 121,08 | 121,96 | 119,33 | 119,64 | -1,82% | 207.084,00 |
| 23.07.2024 | 119,55 | 123,57 | 119,22 | 121,86 | 2,96% | 218.790,00 |
| 22.07.2024 | 118,02 | 119,64 | 116,88 | 118,36 | 0,83% | 274.543,00 |
| 19.07.2024 | 118,27 | 118,54 | 116,90 | 117,39 | -1,03% | 145.481,00 |
| 18.07.2024 | 119,55 | 121,91 | 118,22 | 118,61 | -0,85% | 170.369,00 |
| 17.07.2024 | 120,04 | 121,08 | 118,29 | 119,63 | -0,36% | 255.947,00 |
| 16.07.2024 | 116,48 | 120,48 | 115,74 | 120,06 | 3,77% | 316.632,00 |
| 15.07.2024 | 114,19 | 117,32 | 114,19 | 115,70 | 2,25% | 148.527,00 |
| 12.07.2024 | 113,04 | 114,09 | 112,20 | 113,15 | 1,50% | 154.999,00 |
| 11.07.2024 | 112,00 | 112,65 | 110,95 | 111,48 | 1,11% | 180.785,00 |
| 10.07.2024 | 110,50 | 110,91 | 109,38 | 110,26 | -1,03% | 174.525,00 |
| 09.07.2024 | 110,20 | 111,50 | 109,74 | 111,41 | 1,84% | 228.409,00 |
| 08.07.2024 | 111,21 | 112,95 | 109,32 | 109,40 | -1,12% | 163.090,00 |
| 05.07.2024 | 108,94 | 111,02 | 108,49 | 110,64 | 0,78% | 134.255,00 |
| 03.07.2024 | 109,76 | 110,19 | 108,66 | 109,78 | 0,80% | 94.215,00 |
| 02.07.2024 | 109,90 | 110,47 | 108,32 | 108,91 | -1,18% | 177.111,00 |
| 01.07.2024 | 108,18 | 110,71 | 107,87 | 110,21 | 2,13% | 199.242,00 |
| 28.06.2024 | 108,03 | 109,53 | 107,69 | 107,91 | 0,66% | 421.306,00 |
| 27.06.2024 | 105,13 | 107,21 | 105,13 | 107,20 | 2,10% | 137.383,00 |
| 26.06.2024 | 104,59 | 105,16 | 104,01 | 105,00 | -0,16% | 150.124,00 |
| 25.06.2024 | 107,25 | 107,75 | 105,11 | 105,17 | -1,94% | 138.649,00 |
| 24.06.2024 | 106,39 | 108,70 | 106,10 | 107,25 | 0,89% | 143.849,00 |
| 21.06.2024 | 106,80 | 107,38 | 105,13 | 106,30 | -0,64% | 439.655,00 |
| 20.06.2024 | 105,66 | 107,41 | 105,54 | 106,99 | 0,82% | 203.653,00 |
| 18.06.2024 | 103,93 | 106,39 | 103,57 | 106,12 | 2,54% | 181.993,00 |
| 17.06.2024 | 101,17 | 103,53 | 100,81 | 103,49 | 2,29% | 181.304,00 |
| 14.06.2024 | 100,18 | 102,17 | 99,77 | 101,17 | -0,24% | 191.018,00 |
| 13.06.2024 | 102,97 | 102,98 | 100,46 | 101,41 | -2,09% | 196.886,00 |
| 12.06.2024 | 104,69 | 105,30 | 103,12 | 103,58 | 1,02% | 164.930,00 |
| 11.06.2024 | 101,61 | 103,23 | 100,91 | 102,53 | 0,60% | 227.710,00 |
| 10.06.2024 | 103,88 | 104,83 | 101,75 | 101,92 | -2,79% | 272.719,00 |
| 07.06.2024 | 105,76 | 106,25 | 104,62 | 104,84 | -1,35% | 120.933,00 |
| 06.06.2024 | 106,46 | 107,68 | 105,82 | 106,27 | -0,37% | 152.020,00 |
| 05.06.2024 | 107,71 | 109,31 | 106,04 | 106,66 | -1,28% | 270.431,00 |
| 04.06.2024 | 108,09 | 109,33 | 107,71 | 108,04 | -0,35% | 167.918,00 |
| 03.06.2024 | 106,95 | 108,55 | 106,24 | 108,42 | 1,64% | 219.022,00 |
| 31.05.2024 | 106,97 | 107,30 | 105,56 | 106,67 | 0,04% | 195.528,00 |
| 30.05.2024 | 106,09 | 107,42 | 105,60 | 106,63 | 0,93% | 170.603,00 |
| 29.05.2024 | 106,71 | 107,22 | 104,52 | 105,65 | -2,12% | 222.630,00 |
| 28.05.2024 | 107,36 | 108,71 | 106,10 | 107,94 | 0,86% | 451.443,00 |
| 24.05.2024 | 105,19 | 107,57 | 105,16 | 107,02 | 2,00% | 223.010,00 |
| 23.05.2024 | 104,67 | 104,94 | 103,21 | 104,92 | 0,58% | 158.441,00 |
| 22.05.2024 | 104,12 | 105,55 | 103,00 | 104,32 | -0,16% | 307.367,00 |
| 21.05.2024 | 102,94 | 104,53 | 102,79 | 104,49 | 1,11% | 190.633,00 |
| 20.05.2024 | 100,99 | 103,40 | 100,96 | 103,34 | 2,09% | 269.212,00 |
| 17.05.2024 | 99,86 | 101,39 | 99,42 | 101,22 | 1,65% | 212.523,00 |
| 16.05.2024 | 100,33 | 100,77 | 99,54 | 99,58 | -1,08% | 129.135,00 |
| 15.05.2024 | 101,77 | 102,39 | 100,60 | 100,67 | -0,57% | 147.988,00 |
| 14.05.2024 | 101,93 | 101,93 | 100,32 | 101,25 | 0,25% | 132.957,00 |
| 13.05.2024 | 101,74 | 101,92 | 100,59 | 101,00 | -0,26% | 146.892,00 |
| 10.05.2024 | 100,62 | 102,25 | 100,45 | 101,26 | 0,99% | 175.931,00 |
| 09.05.2024 | 99,00 | 100,62 | 97,74 | 100,27 | 0,94% | 320.040,00 |
| 08.05.2024 | 99,04 | 99,75 | 98,41 | 99,34 | -0,09% | 140.155,00 |
| 07.05.2024 | 99,93 | 100,19 | 98,96 | 99,43 | 0,07% | 233.700,00 |
| 06.05.2024 | 99,93 | 100,00 | 98,63 | 99,36 | -0,17% | 230.636,00 |
| 03.05.2024 | 100,62 | 100,62 | 96,96 | 99,53 | 1,09% | 339.091,00 |
| 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 |