281,940$
0,34%
Echtzeit-Aktienkurs Piper Jaffray Co.
Bid:
Ask:
Aktienkurse zur Piper Jaffray Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 281,14 | 286,23 | 280,60 | 282,62 | 0,58% | 40.327,00 |
| 26.06.2025 | 273,59 | 281,08 | 273,59 | 280,98 | 2,28% | 19.925,00 |
| 25.06.2025 | 272,21 | 275,83 | 271,70 | 274,72 | 0,75% | 15.794,00 |
| 24.06.2025 | 265,78 | 273,14 | 265,78 | 272,67 | 3,83% | 46.860,00 |
| 23.06.2025 | 253,92 | 263,09 | 253,14 | 262,61 | 3,11% | 12.742,00 |
| 20.06.2025 | 256,11 | 257,53 | 254,68 | 254,68 | 0,11% | 17.806,00 |
| 18.06.2025 | 253,16 | 257,48 | 253,16 | 254,41 | 0,38% | 13.478,00 |
| 17.06.2025 | 254,35 | 255,78 | 253,30 | 253,45 | -0,90% | 22.081,00 |
| 16.06.2025 | 256,99 | 258,76 | 254,55 | 255,75 | 1,45% | 7.754,00 |
| 13.06.2025 | 253,23 | 255,29 | 249,70 | 252,09 | -2,36% | 16.472,00 |
| 12.06.2025 | 256,45 | 259,87 | 254,23 | 258,18 | -0,59% | 7.314,00 |
| 11.06.2025 | 265,06 | 265,52 | 258,82 | 259,70 | -1,35% | 14.482,00 |
| 10.06.2025 | 264,15 | 266,04 | 262,69 | 263,25 | -0,23% | 14.873,00 |
| 09.06.2025 | 264,46 | 267,45 | 263,32 | 263,86 | -0,14% | 8.203,00 |
| 06.06.2025 | 264,25 | 264,50 | 261,19 | 264,22 | 2,75% | 11.339,00 |
| 05.06.2025 | 253,78 | 258,18 | 252,91 | 257,14 | 0,97% | 13.603,00 |
| 04.06.2025 | 256,82 | 257,40 | 252,77 | 254,66 | -0,57% | 9.932,00 |
| 03.06.2025 | 250,81 | 257,27 | 249,25 | 256,11 | 2,08% | 8.496,00 |
| 02.06.2025 | 249,41 | 251,75 | 247,94 | 250,89 | -0,06% | 25.056,00 |
| 30.05.2025 | 250,09 | 252,59 | 247,96 | 251,03 | -0,82% | 10.497,00 |
| 29.05.2025 | 250,44 | 253,52 | 249,68 | 253,11 | 0,86% | 11.568,00 |
| 28.05.2025 | 256,21 | 256,26 | 250,73 | 250,96 | -2,10% | 14.459,00 |
| 27.05.2025 | 253,33 | 257,48 | 252,25 | 256,34 | 2,75% | 16.238,00 |
| 23.05.2025 | 248,01 | 250,82 | 244,86 | 249,48 | -0,77% | 13.321,00 |
| 22.05.2025 | 250,55 | 254,26 | 250,45 | 251,42 | -0,41% | 14.129,00 |
| 21.05.2025 | 259,24 | 260,03 | 252,13 | 252,46 | -4,11% | 18.540,00 |
| 20.05.2025 | 265,13 | 265,35 | 261,15 | 263,28 | -1,50% | 12.562,00 |
| 19.05.2025 | 261,97 | 268,64 | 261,97 | 267,30 | -0,12% | 9.593,00 |
| 16.05.2025 | 265,65 | 268,23 | 265,60 | 267,61 | 0,92% | 14.439,00 |
| 15.05.2025 | 265,02 | 267,25 | 263,32 | 265,18 | 0,18% | 16.873,00 |
| 14.05.2025 | 264,60 | 269,91 | 264,60 | 264,70 | -1,01% | 19.648,00 |
| 13.05.2025 | 266,95 | 269,32 | 264,62 | 267,41 | 0,86% | 9.452,00 |
| 12.05.2025 | 265,19 | 274,20 | 265,06 | 265,13 | 5,43% | 24.489,00 |
| 09.05.2025 | 257,37 | 257,37 | 249,84 | 251,48 | -1,90% | 17.649,00 |
| 08.05.2025 | 254,18 | 259,05 | 251,99 | 256,36 | 2,64% | 23.267,00 |
| 07.05.2025 | 247,97 | 250,59 | 245,78 | 249,77 | 1,72% | 18.231,00 |
| 06.05.2025 | 243,34 | 248,99 | 240,34 | 245,54 | -0,34% | 14.038,00 |
| 05.05.2025 | 251,39 | 251,76 | 245,74 | 246,38 | -2,23% | 19.557,00 |
| 02.05.2025 | 259,39 | 260,35 | 242,37 | 252,00 | 4,35% | 24.636,00 |
| 01.05.2025 | 243,95 | 245,89 | 240,01 | 241,49 | 0,22% | 13.626,00 |
| 30.04.2025 | 243,90 | 243,90 | 233,96 | 240,97 | -0,39% | 18.078,00 |
| 29.04.2025 | 238,66 | 243,19 | 236,09 | 241,91 | 1,07% | 9.633,00 |
| 28.04.2025 | 235,83 | 241,10 | 235,83 | 239,36 | 0,57% | 10.544,00 |
| 25.04.2025 | 234,08 | 238,90 | 233,26 | 238,01 | 0,69% | 9.882,00 |
| 24.04.2025 | 228,27 | 236,46 | 228,27 | 236,38 | 3,48% | 12.135,00 |
| 23.04.2025 | 234,65 | 241,75 | 228,08 | 228,42 | 1,18% | 19.674,00 |
| 22.04.2025 | 222,66 | 226,76 | 221,02 | 225,75 | 3,69% | 13.389,00 |
| 21.04.2025 | 222,91 | 222,91 | 213,22 | 217,71 | -3,17% | 11.036,00 |
| 17.04.2025 | 225,34 | 225,95 | 223,22 | 224,84 | 0,64% | 13.357,00 |
| 16.04.2025 | 220,89 | 225,08 | 220,55 | 223,42 | -0,46% | 18.573,00 |
| 15.04.2025 | 227,63 | 230,11 | 223,87 | 224,46 | -0,24% | 18.912,00 |
| 14.04.2025 | 226,57 | 227,34 | 221,00 | 225,00 | 2,28% | 18.451,00 |
| 11.04.2025 | 221,15 | 223,93 | 213,77 | 219,99 | -1,48% | 43.526,00 |
| 10.04.2025 | 231,85 | 231,85 | 216,36 | 223,29 | -6,86% | 27.273,00 |
| 09.04.2025 | 209,72 | 242,02 | 206,60 | 239,73 | 13,89% | 33.435,00 |
| 08.04.2025 | 223,82 | 226,15 | 206,50 | 210,50 | -1,35% | 27.881,00 |
| 07.04.2025 | 206,96 | 223,10 | 202,48 | 213,38 | -1,40% | 22.184,00 |
| 04.04.2025 | 217,90 | 222,61 | 209,34 | 216,41 | -5,91% | 33.325,00 |
| 03.04.2025 | 239,62 | 242,74 | 227,59 | 230,00 | -11,20% | 27.842,00 |
| 02.04.2025 | 248,72 | 259,30 | 248,49 | 259,00 | 3,01% | 12.095,00 |
| 01.04.2025 | 246,07 | 252,31 | 245,10 | 251,42 | 1,61% | 37.480,00 |
| 31.03.2025 | 241,79 | 249,44 | 241,63 | 247,44 | 0,06% | 12.871,00 |
| 28.03.2025 | 254,40 | 254,40 | 244,54 | 247,29 | -2,61% | 21.908,00 |
| 27.03.2025 | 262,23 | 262,23 | 252,03 | 253,92 | -3,58% | 14.297,00 |
| 26.03.2025 | 269,58 | 271,94 | 262,52 | 263,34 | -1,86% | 9.160,00 |
| 25.03.2025 | 270,51 | 270,60 | 266,42 | 268,33 | 0,07% | 9.842,00 |
| 24.03.2025 | 266,09 | 270,38 | 266,09 | 268,15 | 3,49% | 10.089,00 |
| 21.03.2025 | 254,85 | 259,13 | 252,30 | 259,11 | 0,74% | 18.210,00 |
| 20.03.2025 | 256,00 | 260,10 | 256,00 | 257,20 | -0,28% | 7.556,00 |
| 19.03.2025 | 253,80 | 259,08 | 251,69 | 257,92 | 1,90% | 11.203,00 |
| 18.03.2025 | 254,19 | 254,81 | 251,66 | 253,11 | -1,27% | 18.563,00 |
| 17.03.2025 | 252,00 | 257,06 | 252,00 | 256,36 | 0,90% | 7.692,00 |
| 14.03.2025 | 253,66 | 255,41 | 249,24 | 254,07 | 0,75% | 18.694,00 |
| 13.03.2025 | 254,00 | 254,53 | 246,86 | 252,19 | -0,96% | 17.092,00 |
| 12.03.2025 | 255,51 | 257,80 | 251,69 | 254,62 | 1,76% | 21.725,00 |
| 11.03.2025 | 246,09 | 254,59 | 243,44 | 250,21 | 2,55% | 22.640,00 |
| 10.03.2025 | 247,38 | 247,99 | 241,50 | 243,98 | -3,91% | 13.754,00 |
| 07.03.2025 | 256,66 | 256,90 | 245,52 | 253,90 | -1,02% | 19.748,00 |
| 06.03.2025 | 258,77 | 260,34 | 253,69 | 256,52 | -2,80% | 11.855,00 |
| 05.03.2025 | 261,32 | 264,66 | 258,32 | 263,91 | 0,61% | 29.172,00 |
| 04.03.2025 | 274,02 | 274,02 | 259,49 | 262,30 | -7,44% | 31.908,00 |
| 03.03.2025 | 290,36 | 292,61 | 281,45 | 283,38 | -1,92% | 9.003,00 |
| 28.02.2025 | 281,85 | 289,27 | 281,85 | 288,94 | 2,56% | 12.582,00 |
| 27.02.2025 | 286,45 | 287,11 | 280,46 | 281,73 | -0,53% | 6.273,00 |
| 26.02.2025 | 280,30 | 285,92 | 280,30 | 283,22 | 2,18% | 9.846,00 |
| 25.02.2025 | 281,67 | 281,81 | 275,37 | 277,18 | -1,07% | 13.343,00 |
| 24.02.2025 | 288,40 | 288,40 | 277,27 | 280,16 | -2,95% | 14.526,00 |
| 21.02.2025 | 301,06 | 301,06 | 286,37 | 288,68 | -3,23% | 15.953,00 |
| 20.02.2025 | 303,01 | 303,01 | 292,74 | 298,33 | -2,72% | 11.498,00 |
| 19.02.2025 | 306,10 | 308,34 | 304,42 | 306,66 | -0,95% | 8.025,00 |
| 18.02.2025 | 304,16 | 309,60 | 304,16 | 309,60 | 1,18% | 11.488,00 |
| 14.02.2025 | 304,11 | 307,18 | 302,54 | 306,00 | 1,78% | 8.854,00 |
| 13.02.2025 | 301,25 | 302,47 | 296,87 | 300,64 | 0,25% | 15.649,00 |
| 12.02.2025 | 299,44 | 300,36 | 295,31 | 299,89 | -1,37% | 12.703,00 |
| 11.02.2025 | 306,11 | 306,11 | 301,19 | 304,05 | -1,31% | 10.300,00 |
| 10.02.2025 | 317,30 | 317,30 | 304,77 | 308,10 | -1,59% | 6.917,00 |
| 07.02.2025 | 317,88 | 322,22 | 311,90 | 313,08 | -1,80% | 16.443,00 |
| 06.02.2025 | 321,87 | 326,73 | 318,79 | 318,83 | -1,50% | 9.058,00 |
| 05.02.2025 | 321,16 | 324,09 | 319,64 | 323,69 | 1,10% | 13.708,00 |
| 04.02.2025 | 316,37 | 321,37 | 316,01 | 320,16 | 1,08% | 9.681,00 |