235,830$
-0,92%
Echtzeit-Aktienkurs Piper Jaffray Co.
Bid:
Ask:
Aktienkurse zur Piper Jaffray Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2025 | 307,67 | 318,03 | 304,37 | 316,73 | -0,28% | 16.844,00 |
| 31.01.2025 | 307,80 | 331,53 | 307,80 | 317,61 | 2,52% | 17.808,00 |
| 30.01.2025 | 312,25 | 316,15 | 308,55 | 309,79 | 0,17% | 6.715,00 |
| 29.01.2025 | 310,72 | 313,36 | 307,11 | 309,27 | -0,38% | 12.835,00 |
| 28.01.2025 | 301,12 | 311,96 | 300,76 | 310,44 | 2,71% | 18.749,00 |
| 27.01.2025 | 302,81 | 305,80 | 299,19 | 302,24 | -1,32% | 7.234,00 |
| 24.01.2025 | 303,62 | 307,31 | 302,58 | 306,27 | 0,43% | 7.620,00 |
| 23.01.2025 | 307,17 | 308,28 | 304,64 | 304,97 | -0,99% | 7.344,00 |
| 22.01.2025 | 309,08 | 311,95 | 307,45 | 308,02 | -0,88% | 8.189,00 |
| 21.01.2025 | 308,22 | 311,47 | 308,22 | 310,74 | 2,06% | 8.664,00 |
| 17.01.2025 | 307,40 | 307,40 | 303,35 | 304,47 | 0,86% | 6.685,00 |
| 16.01.2025 | 299,70 | 308,05 | 299,70 | 301,87 | -0,61% | 14.568,00 |
| 15.01.2025 | 304,99 | 305,28 | 299,92 | 303,71 | 3,26% | 6.683,00 |
| 14.01.2025 | 289,28 | 295,19 | 287,50 | 294,13 | 2,97% | 29.049,00 |
| 13.01.2025 | 277,64 | 286,22 | 277,33 | 285,64 | 1,18% | 10.776,00 |
| 10.01.2025 | 293,75 | 293,75 | 279,52 | 282,31 | -5,22% | 22.114,00 |
| 08.01.2025 | 295,15 | 298,45 | 294,36 | 297,88 | 0,96% | 7.143,00 |
| 07.01.2025 | 297,01 | 298,99 | 288,89 | 295,05 | -0,76% | 14.100,00 |
| 06.01.2025 | 298,58 | 299,80 | 293,40 | 297,32 | -1,30% | 15.353,00 |
| 03.01.2025 | 302,00 | 302,44 | 295,75 | 301,24 | 0,58% | 15.941,00 |
| 02.01.2025 | 300,07 | 305,60 | 297,45 | 299,50 | -0,36% | 17.409,00 |
| 31.12.2024 | 302,37 | 302,37 | 297,38 | 300,57 | 0,86% | 32.972,00 |
| 30.12.2024 | 297,24 | 300,28 | 293,80 | 298,00 | -1,10% | 11.569,00 |
| 27.12.2024 | 303,76 | 304,15 | 297,22 | 301,32 | -1,59% | 10.380,00 |
| 26.12.2024 | 302,70 | 306,91 | 301,96 | 306,18 | 0,95% | 15.904,00 |
| 24.12.2024 | 300,03 | 303,33 | 299,92 | 303,29 | 1,24% | 6.436,00 |
| 23.12.2024 | 299,30 | 300,39 | 294,94 | 299,58 | 0,78% | 7.238,00 |
| 20.12.2024 | 285,50 | 300,28 | 285,50 | 297,26 | 1,68% | 38.027,00 |
| 19.12.2024 | 298,56 | 306,30 | 292,34 | 292,34 | -1,33% | 20.165,00 |
| 18.12.2024 | 313,60 | 317,79 | 292,93 | 296,28 | -5,03% | 24.612,00 |
| 17.12.2024 | 317,93 | 319,10 | 311,01 | 311,96 | -2,88% | 23.228,00 |
| 16.12.2024 | 320,29 | 322,78 | 316,34 | 321,20 | 0,71% | 15.885,00 |
| 13.12.2024 | 324,79 | 324,79 | 317,74 | 318,95 | -0,58% | 16.668,00 |
| 12.12.2024 | 326,18 | 327,32 | 318,72 | 320,82 | -0,92% | 34.434,00 |
| 11.12.2024 | 325,76 | 328,30 | 323,67 | 323,78 | 0,09% | 11.271,00 |
| 10.12.2024 | 324,94 | 328,66 | 321,87 | 323,50 | -0,58% | 18.205,00 |
| 09.12.2024 | 337,32 | 337,32 | 324,90 | 325,40 | -2,33% | 17.039,00 |
| 06.12.2024 | 333,88 | 333,88 | 329,17 | 333,17 | 0,40% | 21.386,00 |
| 05.12.2024 | 330,60 | 335,00 | 329,80 | 331,85 | -0,77% | 28.449,00 |
| 04.12.2024 | 336,50 | 339,11 | 331,22 | 334,42 | -0,07% | 12.473,00 |
| 03.12.2024 | 340,68 | 342,18 | 333,57 | 334,64 | -2,39% | 30.448,00 |
| 02.12.2024 | 346,94 | 348,62 | 341,19 | 342,82 | -0,34% | 15.422,00 |
| 29.11.2024 | 348,30 | 348,30 | 340,81 | 343,98 | 0,58% | 15.968,00 |