353,465$
-0,84%
Echtzeit-Aktienkurs Piper Jaffray Co.
Bid:
Ask:
Aktienkurse zur Piper Jaffray Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 360,85 | 361,45 | 351,93 | 353,47 | -0,84% | 19.849,00 |
| 12.12.2025 | 368,61 | 368,61 | 354,10 | 356,46 | -2,53% | 26.979,00 |
| 11.12.2025 | 369,32 | 372,51 | 365,04 | 365,72 | 0,08% | 12.982,00 |
| 10.12.2025 | 357,34 | 371,73 | 357,25 | 365,42 | 2,16% | 19.491,00 |
| 09.12.2025 | 350,56 | 361,86 | 350,56 | 357,69 | 1,93% | 11.248,00 |
| 08.12.2025 | 354,00 | 356,43 | 348,29 | 350,93 | -0,07% | 17.272,00 |
| 05.12.2025 | 340,19 | 351,23 | 333,00 | 351,19 | 3,72% | 19.119,00 |
| 04.12.2025 | 334,56 | 340,43 | 333,40 | 338,58 | 1,94% | 13.902,00 |
| 03.12.2025 | 326,93 | 333,24 | 325,26 | 332,15 | 2,61% | 17.436,00 |
| 02.12.2025 | 328,10 | 329,94 | 323,45 | 323,70 | -2,34% | 13.274,00 |
| 01.12.2025 | 333,62 | 333,63 | 327,77 | 331,47 | -1,22% | 3.168,00 |
| 28.11.2025 | 337,91 | 337,91 | 333,62 | 335,58 | 0,04% | 9.222,00 |
| 26.11.2025 | 332,83 | 339,88 | 332,83 | 335,45 | 0,37% | 39.835,00 |
| 25.11.2025 | 332,31 | 336,46 | 327,65 | 334,22 | 2,22% | 18.820,00 |
| 24.11.2025 | 323,25 | 329,28 | 322,71 | 326,95 | 1,12% | 13.111,00 |
| 21.11.2025 | 318,17 | 325,76 | 315,81 | 323,33 | 2,51% | 29.830,00 |
| 20.11.2025 | 328,91 | 330,59 | 314,70 | 315,41 | -1,60% | 12.618,00 |
| 19.11.2025 | 319,99 | 322,21 | 318,14 | 320,55 | 1,38% | 19.658,00 |
| 18.11.2025 | 312,00 | 319,77 | 311,85 | 316,20 | 0,41% | 11.181,00 |
| 17.11.2025 | 329,60 | 329,60 | 311,83 | 314,91 | -4,17% | 29.004,00 |
| 14.11.2025 | 323,00 | 330,74 | 323,00 | 328,63 | 0,16% | 16.634,00 |
| 13.11.2025 | 339,51 | 339,72 | 327,13 | 328,09 | -3,15% | 15.740,00 |
| 12.11.2025 | 339,79 | 343,27 | 336,19 | 338,75 | 0,79% | 14.386,00 |
| 11.11.2025 | 337,80 | 338,30 | 333,18 | 336,11 | 0,09% | 14.563,00 |
| 10.11.2025 | 336,05 | 341,95 | 332,35 | 335,82 | 2,92% | 7.473,00 |
| 07.11.2025 | 328,54 | 328,54 | 320,17 | 326,28 | -0,62% | 10.414,00 |
| 06.11.2025 | 335,30 | 337,91 | 327,63 | 328,31 | -2,13% | 14.129,00 |
| 05.11.2025 | 329,93 | 336,81 | 326,18 | 335,44 | 2,76% | 18.643,00 |
| 04.11.2025 | 322,05 | 330,61 | 318,40 | 326,45 | 0,89% | 24.767,00 |
| 03.11.2025 | 320,21 | 326,67 | 315,60 | 323,56 | 1,45% | 20.752,00 |
| 31.10.2025 | 337,55 | 337,80 | 309,53 | 318,94 | -2,54% | 46.212,00 |
| 30.10.2025 | 324,55 | 330,97 | 320,10 | 327,26 | 0,39% | 40.042,00 |
| 29.10.2025 | 346,35 | 346,64 | 321,61 | 325,98 | -5,82% | 41.280,00 |
| 28.10.2025 | 348,16 | 353,20 | 344,09 | 346,13 | -1,35% | 49.628,00 |
| 27.10.2025 | 353,00 | 357,02 | 350,29 | 350,86 | 0,33% | 26.695,00 |
| 24.10.2025 | 339,61 | 351,57 | 339,61 | 349,69 | 2,86% | 10.958,00 |
| 23.10.2025 | 335,44 | 341,40 | 332,14 | 339,98 | 2,02% | 19.278,00 |
| 22.10.2025 | 334,30 | 335,31 | 330,25 | 333,26 | -0,11% | 32.281,00 |
| 21.10.2025 | 332,51 | 335,13 | 329,15 | 333,64 | 1,53% | 26.999,00 |
| 17.10.2025 | 328,90 | 331,04 | 322,42 | 328,61 | -0,25% | 39.999,00 |
| 16.10.2025 | 347,30 | 348,11 | 329,39 | 329,42 | -5,07% | 35.442,00 |
| 15.10.2025 | 352,30 | 354,55 | 343,29 | 347,03 | 0,10% | 15.675,00 |
| 14.10.2025 | 338,83 | 347,86 | 336,30 | 346,70 | 1,53% | 24.899,00 |
| 13.10.2025 | 333,03 | 341,49 | 325,63 | 341,48 | 4,53% | 15.103,00 |
| 10.10.2025 | 334,83 | 335,92 | 322,90 | 326,69 | -1,73% | 24.332,00 |
| 09.10.2025 | 338,10 | 341,93 | 330,87 | 332,45 | -1,98% | 24.593,00 |
| 08.10.2025 | 343,10 | 349,67 | 336,89 | 339,17 | -0,37% | 22.506,00 |
| 07.10.2025 | 344,90 | 345,43 | 337,30 | 340,43 | -1,08% | 13.240,00 |
| 06.10.2025 | 341,81 | 351,66 | 340,82 | 344,14 | 0,71% | 18.741,00 |
| 03.10.2025 | 346,89 | 353,75 | 340,17 | 341,72 | 0,04% | 24.423,00 |
| 02.10.2025 | 339,00 | 343,10 | 336,18 | 341,60 | 0,86% | 24.942,00 |
| 01.10.2025 | 345,76 | 345,76 | 338,15 | 338,68 | -2,49% | 9.518,00 |
| 30.09.2025 | 354,10 | 358,75 | 342,49 | 347,33 | -1,62% | 13.414,00 |
| 29.09.2025 | 353,90 | 353,90 | 349,43 | 353,06 | 0,58% | 10.554,00 |
| 26.09.2025 | 347,21 | 353,67 | 345,82 | 351,04 | 0,97% | 9.591,00 |
| 25.09.2025 | 348,32 | 351,16 | 345,44 | 347,68 | -1,48% | 11.727,00 |
| 24.09.2025 | 364,32 | 364,98 | 352,49 | 352,89 | -2,66% | 15.330,00 |
| 23.09.2025 | 365,81 | 369,93 | 361,28 | 362,55 | -0,43% | 11.299,00 |
| 22.09.2025 | 363,80 | 365,00 | 359,02 | 364,11 | -0,54% | 11.328,00 |
| 19.09.2025 | 372,05 | 372,54 | 363,24 | 366,08 | -0,82% | 30.571,00 |
| 18.09.2025 | 354,92 | 370,06 | 354,92 | 369,10 | 4,28% | 17.435,00 |
| 17.09.2025 | 344,23 | 360,44 | 344,23 | 353,95 | 2,46% | 31.325,00 |
| 16.09.2025 | 350,95 | 351,13 | 343,51 | 345,45 | -1,03% | 25.578,00 |
| 15.09.2025 | 344,79 | 352,75 | 344,79 | 349,03 | 0,78% | 14.235,00 |
| 12.09.2025 | 345,39 | 346,90 | 342,25 | 346,34 | -0,19% | 27.903,00 |
| 11.09.2025 | 337,12 | 347,56 | 336,83 | 346,99 | 3,41% | 31.428,00 |
| 10.09.2025 | 335,11 | 337,77 | 330,76 | 335,54 | 0,52% | 11.848,00 |
| 09.09.2025 | 335,66 | 335,66 | 330,49 | 333,80 | -0,07% | 13.553,00 |
| 08.09.2025 | 327,01 | 334,08 | 326,79 | 334,02 | 1,88% | 12.021,00 |
| 05.09.2025 | 330,55 | 334,01 | 323,28 | 327,87 | -1,05% | 9.031,00 |
| 04.09.2025 | 324,96 | 331,67 | 324,96 | 331,36 | 2,79% | 13.830,00 |
| 03.09.2025 | 329,76 | 329,76 | 319,04 | 322,38 | -2,07% | 15.982,00 |
| 02.09.2025 | 325,89 | 329,69 | 324,37 | 329,21 | -1,22% | 14.596,00 |
| 29.08.2025 | 336,59 | 338,40 | 331,96 | 333,28 | -1,45% | 12.259,00 |
| 28.08.2025 | 337,43 | 340,28 | 336,60 | 338,18 | 0,08% | 7.097,00 |
| 27.08.2025 | 339,30 | 342,24 | 335,51 | 337,92 | -0,34% | 11.158,00 |
| 26.08.2025 | 334,50 | 339,41 | 332,61 | 339,08 | 1,44% | 13.185,00 |
| 25.08.2025 | 337,57 | 338,26 | 334,15 | 334,26 | -0,49% | 5.894,00 |
| 22.08.2025 | 323,74 | 338,20 | 322,13 | 335,89 | 5,08% | 16.697,00 |
| 21.08.2025 | 321,15 | 322,64 | 318,30 | 319,64 | -0,68% | 8.520,00 |
| 20.08.2025 | 323,01 | 323,01 | 317,57 | 321,83 | -0,44% | 10.896,00 |
| 19.08.2025 | 325,06 | 327,37 | 320,92 | 323,24 | -0,55% | 10.471,00 |
| 18.08.2025 | 327,80 | 327,80 | 323,55 | 325,02 | -0,10% | 7.207,00 |
| 15.08.2025 | 330,00 | 332,40 | 323,65 | 325,36 | -1,89% | 14.354,00 |
| 14.08.2025 | 332,70 | 334,40 | 328,86 | 331,62 | -1,71% | 11.698,00 |
| 13.08.2025 | 339,94 | 340,78 | 335,16 | 337,38 | 0,05% | 12.830,00 |
| 12.08.2025 | 325,01 | 338,22 | 325,01 | 337,21 | 3,64% | 24.968,00 |
| 11.08.2025 | 322,40 | 325,99 | 320,87 | 325,38 | 0,64% | 18.297,00 |
| 08.08.2025 | 323,50 | 325,51 | 320,49 | 323,30 | 0,73% | 17.950,00 |
| 07.08.2025 | 324,51 | 324,51 | 316,99 | 320,95 | -0,55% | 13.840,00 |
| 06.08.2025 | 323,00 | 326,39 | 321,21 | 322,72 | -0,32% | 36.903,00 |
| 05.08.2025 | 321,67 | 324,18 | 314,47 | 323,77 | 1,09% | 15.060,00 |
| 04.08.2025 | 314,05 | 320,52 | 312,23 | 320,29 | 2,75% | 21.192,00 |
| 01.08.2025 | 305,50 | 319,37 | 303,34 | 311,71 | -1,19% | 30.765,00 |
| 31.07.2025 | 316,07 | 318,25 | 311,99 | 315,46 | -0,96% | 20.270,00 |
| 30.07.2025 | 317,04 | 322,52 | 314,38 | 318,53 | 0,56% | 23.301,00 |
| 29.07.2025 | 316,38 | 317,64 | 312,89 | 316,77 | 0,83% | 21.848,00 |
| 28.07.2025 | 317,25 | 317,25 | 311,44 | 314,15 | 0,18% | 16.171,00 |
| 25.07.2025 | 314,74 | 315,41 | 311,38 | 313,60 | -0,01% | 18.830,00 |
| 24.07.2025 | 317,13 | 317,86 | 313,25 | 313,62 | -1,70% | 19.380,00 |