289,780$
2,16%
Echtzeit-Aktienkurs Piper Jaffray Co.
Bid:
Ask:
Aktienkurse zur Piper Jaffray Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 287,33 | 291,47 | 286,80 | 289,78 | 2,16% | 6.428,00 |
| 04.11.2024 | 281,00 | 285,95 | 278,36 | 283,64 | -0,15% | 15.441,00 |
| 01.11.2024 | 287,42 | 288,95 | 281,50 | 284,07 | 0,10% | 30.978,00 |
| 31.10.2024 | 284,68 | 287,29 | 282,74 | 283,78 | -0,67% | 24.028,00 |
| 30.10.2024 | 288,93 | 292,27 | 285,44 | 285,69 | -1,13% | 36.684,00 |
| 29.10.2024 | 286,89 | 288,95 | 284,67 | 288,95 | -0,26% | 48.635,00 |
| 28.10.2024 | 286,13 | 291,45 | 284,18 | 289,70 | 3,27% | 23.772,00 |
| 25.10.2024 | 280,70 | 293,23 | 280,04 | 280,54 | -2,61% | 55.500,00 |
| 24.10.2024 | 287,57 | 292,02 | 287,57 | 288,06 | -0,11% | 30.682,00 |
| 23.10.2024 | 296,67 | 297,37 | 286,49 | 288,38 | -2,71% | 32.983,00 |
| 22.10.2024 | 296,13 | 298,85 | 295,83 | 296,40 | -0,68% | 29.270,00 |
| 21.10.2024 | 305,00 | 305,00 | 297,62 | 298,43 | -1,59% | 9.949,00 |
| 18.10.2024 | 301,46 | 306,16 | 300,81 | 303,26 | -0,10% | 19.923,00 |
| 17.10.2024 | 301,26 | 305,67 | 299,34 | 303,57 | 0,48% | 23.829,00 |
| 16.10.2024 | 303,12 | 305,24 | 301,87 | 302,12 | 1,15% | 55.476,00 |
| 15.10.2024 | 295,16 | 303,10 | 295,16 | 298,69 | 1,52% | 25.629,00 |
| 14.10.2024 | 292,36 | 295,75 | 292,36 | 294,20 | 0,58% | 39.948,00 |
| 11.10.2024 | 286,48 | 293,12 | 285,62 | 292,52 | 3,18% | 12.727,00 |
| 10.10.2024 | 281,68 | 283,86 | 280,23 | 283,50 | -1,03% | 24.307,00 |
| 09.10.2024 | 286,88 | 291,26 | 284,68 | 286,46 | -0,51% | 63.184,00 |
| 08.10.2024 | 288,39 | 292,68 | 287,23 | 287,92 | 0,46% | 20.650,00 |
| 07.10.2024 | 292,38 | 292,38 | 285,30 | 286,59 | -1,33% | 15.078,00 |
| 04.10.2024 | 289,22 | 291,20 | 287,20 | 290,44 | 2,88% | 20.294,00 |
| 03.10.2024 | 281,04 | 284,65 | 279,80 | 282,30 | -0,43% | 17.736,00 |
| 02.10.2024 | 284,75 | 285,81 | 282,41 | 283,51 | 0,39% | 15.710,00 |
| 01.10.2024 | 282,62 | 284,08 | 278,31 | 282,41 | -0,31% | 35.409,00 |
| 30.09.2024 | 281,45 | 283,48 | 279,00 | 283,30 | 0,53% | 10.362,00 |
| 27.09.2024 | 280,75 | 285,44 | 280,27 | 281,80 | 0,62% | 14.423,00 |
| 26.09.2024 | 284,34 | 285,92 | 279,93 | 280,07 | -1,08% | 13.357,00 |
| 25.09.2024 | 285,03 | 286,31 | 282,89 | 283,13 | -1,36% | 32.363,00 |
| 24.09.2024 | 289,04 | 289,04 | 284,27 | 287,02 | -0,18% | 15.405,00 |
| 23.09.2024 | 287,71 | 290,53 | 284,94 | 287,53 | 0,12% | 15.729,00 |
| 20.09.2024 | 284,69 | 287,18 | 283,21 | 287,18 | 1,06% | 28.385,00 |
| 19.09.2024 | 279,69 | 286,13 | 279,69 | 284,18 | 3,17% | 19.831,00 |
| 18.09.2024 | 273,45 | 281,00 | 272,27 | 275,46 | 0,36% | 16.812,00 |
| 17.09.2024 | 273,40 | 279,22 | 273,40 | 274,46 | 0,97% | 16.975,00 |
| 16.09.2024 | 270,94 | 273,43 | 268,95 | 271,83 | 1,52% | 7.496,00 |
| 13.09.2024 | 264,99 | 269,08 | 264,99 | 267,76 | 2,61% | 19.072,00 |
| 12.09.2024 | 255,61 | 262,36 | 255,44 | 260,96 | 2,12% | 8.271,00 |
| 11.09.2024 | 258,64 | 258,64 | 251,36 | 255,55 | -1,21% | 35.260,00 |
| 10.09.2024 | 260,52 | 260,90 | 255,28 | 258,69 | -1,20% | 31.234,00 |
| 09.09.2024 | 259,84 | 266,46 | 259,84 | 261,84 | 0,90% | 12.279,00 |
| 06.09.2024 | 265,33 | 266,69 | 257,58 | 259,51 | -1,93% | 17.908,00 |
| 05.09.2024 | 262,76 | 266,18 | 261,97 | 264,63 | 1,02% | 18.619,00 |
| 04.09.2024 | 261,60 | 265,87 | 260,89 | 261,96 | -0,12% | 28.503,00 |
| 03.09.2024 | 269,84 | 270,58 | 260,01 | 262,28 | -3,74% | 32.515,00 |
| 30.08.2024 | 267,26 | 272,90 | 267,26 | 272,48 | 1,64% | 24.303,00 |
| 29.08.2024 | 270,25 | 271,00 | 267,46 | 268,08 | 0,05% | 25.881,00 |
| 28.08.2024 | 269,45 | 271,73 | 267,24 | 267,95 | -0,80% | 18.271,00 |
| 27.08.2024 | 269,92 | 271,89 | 269,56 | 270,11 | -0,55% | 28.317,00 |
| 26.08.2024 | 276,18 | 276,18 | 271,07 | 271,61 | -0,73% | 8.814,00 |
| 23.08.2024 | 268,09 | 276,69 | 267,26 | 273,62 | 3,16% | 56.966,00 |
| 22.08.2024 | 266,04 | 266,88 | 263,85 | 265,25 | 0,23% | 15.025,00 |
| 21.08.2024 | 263,96 | 265,65 | 262,79 | 264,65 | 0,48% | 21.573,00 |
| 20.08.2024 | 267,63 | 267,63 | 262,80 | 263,38 | -2,25% | 21.884,00 |
| 19.08.2024 | 268,82 | 269,44 | 263,75 | 269,44 | 0,44% | 15.727,00 |
| 16.08.2024 | 269,74 | 271,91 | 267,05 | 268,25 | 0,09% | 37.650,00 |
| 15.08.2024 | 266,14 | 268,96 | 264,23 | 268,00 | 2,39% | 27.037,00 |
| 14.08.2024 | 257,65 | 261,75 | 256,26 | 261,75 | 1,98% | 25.357,00 |
| 13.08.2024 | 256,91 | 258,07 | 253,91 | 256,67 | 1,18% | 17.555,00 |
| 12.08.2024 | 258,80 | 260,49 | 253,33 | 253,68 | -1,98% | 19.971,00 |
| 09.08.2024 | 257,73 | 261,64 | 255,19 | 258,80 | 1,66% | 40.967,00 |
| 08.08.2024 | 243,49 | 255,53 | 243,36 | 254,57 | 5,11% | 55.174,00 |
| 07.08.2024 | 246,89 | 247,30 | 241,32 | 242,20 | -0,44% | 57.847,00 |
| 06.08.2024 | 240,70 | 246,46 | 236,42 | 243,28 | 2,08% | 33.498,00 |
| 05.08.2024 | 229,39 | 240,26 | 224,20 | 238,32 | -2,54% | 27.048,00 |
| 02.08.2024 | 256,00 | 257,21 | 237,16 | 244,52 | -6,76% | 57.700,00 |
| 01.08.2024 | 275,43 | 275,43 | 258,32 | 262,25 | -4,14% | 68.491,00 |
| 31.07.2024 | 280,00 | 280,13 | 273,42 | 273,59 | -1,36% | 53.046,00 |
| 30.07.2024 | 279,30 | 279,35 | 275,12 | 277,35 | 1,53% | 40.498,00 |
| 29.07.2024 | 277,75 | 278,41 | 269,15 | 273,16 | -0,63% | 19.167,00 |
| 26.07.2024 | 273,98 | 277,00 | 273,49 | 274,89 | 2,52% | 40.196,00 |
| 25.07.2024 | 260,92 | 273,34 | 260,92 | 268,12 | 3,03% | 66.209,00 |
| 24.07.2024 | 266,76 | 269,58 | 259,92 | 260,23 | -3,14% | 36.012,00 |
| 23.07.2024 | 261,73 | 271,00 | 261,73 | 268,67 | 2,16% | 34.744,00 |
| 22.07.2024 | 258,43 | 264,14 | 256,23 | 263,00 | 1,94% | 21.192,00 |
| 19.07.2024 | 260,43 | 261,55 | 255,99 | 258,00 | -0,80% | 57.097,00 |
| 18.07.2024 | 255,59 | 263,08 | 255,23 | 260,08 | 1,07% | 73.021,00 |
| 17.07.2024 | 257,85 | 260,44 | 255,58 | 257,33 | -0,49% | 25.794,00 |
| 16.07.2024 | 248,42 | 259,53 | 248,42 | 258,60 | 4,25% | 33.744,00 |
| 15.07.2024 | 245,16 | 251,05 | 245,16 | 248,06 | 1,99% | 24.850,00 |
| 12.07.2024 | 240,67 | 245,95 | 240,67 | 243,22 | 1,27% | 26.956,00 |
| 11.07.2024 | 238,58 | 241,58 | 238,58 | 240,17 | 1,81% | 35.664,00 |
| 10.07.2024 | 233,81 | 237,25 | 232,91 | 235,90 | 1,08% | 22.697,00 |
| 09.07.2024 | 234,03 | 236,34 | 233,07 | 233,37 | 0,49% | 39.794,00 |
| 08.07.2024 | 234,20 | 234,59 | 230,66 | 232,22 | -0,02% | 8.294,00 |
| 05.07.2024 | 228,55 | 232,46 | 227,46 | 232,28 | 0,82% | 19.512,00 |
| 03.07.2024 | 229,12 | 231,62 | 228,35 | 230,38 | -0,06% | 10.409,00 |
| 02.07.2024 | 232,64 | 234,89 | 229,76 | 230,52 | -0,73% | 41.213,00 |
| 01.07.2024 | 231,51 | 233,41 | 228,13 | 232,22 | 0,75% | 18.922,00 |
| 28.06.2024 | 223,91 | 231,50 | 222,01 | 230,48 | 4,49% | 63.100,00 |
| 27.06.2024 | 217,51 | 221,38 | 217,11 | 220,58 | 1,73% | 33.515,00 |
| 26.06.2024 | 215,26 | 217,51 | 213,46 | 216,84 | 0,79% | 34.667,00 |
| 25.06.2024 | 214,21 | 216,37 | 213,83 | 215,13 | -0,13% | 12.795,00 |
| 24.06.2024 | 210,23 | 215,79 | 210,23 | 215,41 | 2,17% | 14.848,00 |
| 21.06.2024 | 213,61 | 213,61 | 209,69 | 210,84 | -2,21% | 16.112,00 |
| 20.06.2024 | 215,85 | 216,39 | 212,68 | 215,60 | 0,42% | 22.604,00 |
| 18.06.2024 | 212,64 | 216,77 | 212,00 | 214,69 | 1,66% | 10.070,00 |
| 17.06.2024 | 206,39 | 211,27 | 204,25 | 211,18 | 3,05% | 15.826,00 |
| 14.06.2024 | 203,66 | 205,70 | 202,77 | 204,93 | -0,62% | 12.770,00 |