298,760$
1,53%
Echtzeit-Aktienkurs Piper Jaffray Co.
Bid:
Ask:
Aktienkurse zur Piper Jaffray Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 304,50 | 309,29 | 298,66 | 298,76 | 1,53% | 25.465,00 |
| 20.03.2026 | 299,90 | 299,90 | 290,31 | 294,25 | -0,44% | 25.564,00 |
| 19.03.2026 | 297,12 | 298,31 | 287,45 | 295,56 | -0,12% | 27.101,00 |
| 18.03.2026 | 296,46 | 301,97 | 293,16 | 295,92 | -0,94% | 18.267,00 |
| 17.03.2026 | 286,00 | 302,25 | 286,00 | 298,73 | 2,55% | 37.775,00 |
| 16.03.2026 | 287,49 | 292,32 | 286,76 | 291,31 | 3,16% | 29.322,00 |
| 13.03.2026 | 283,01 | 287,24 | 279,46 | 282,39 | 0,80% | 33.301,00 |
| 12.03.2026 | 287,38 | 287,38 | 278,00 | 280,16 | -3,49% | 37.255,00 |
| 11.03.2026 | 286,20 | 292,27 | 285,11 | 290,29 | 0,09% | 36.452,00 |
| 10.03.2026 | 290,25 | 293,79 | 284,64 | 290,02 | 0,60% | 28.328,00 |
| 09.03.2026 | 291,39 | 291,39 | 276,05 | 288,28 | -1,82% | 46.436,00 |
| 06.03.2026 | 290,54 | 293,76 | 285,01 | 293,62 | -2,33% | 20.792,00 |
| 05.03.2026 | 299,85 | 305,89 | 294,64 | 300,61 | -0,55% | 28.982,00 |
| 04.03.2026 | 304,06 | 307,94 | 302,20 | 302,28 | 1,06% | 25.501,00 |
| 03.03.2026 | 290,14 | 300,30 | 287,18 | 299,12 | -1,71% | 113.852,00 |
| 02.03.2026 | 290,93 | 304,67 | 287,20 | 304,33 | 3,06% | 20.180,00 |
| 27.02.2026 | 306,80 | 306,80 | 289,34 | 295,30 | -6,76% | 119.859,00 |
| 26.02.2026 | 313,90 | 320,00 | 312,22 | 316,70 | 1,88% | 23.380,00 |
| 25.02.2026 | 307,97 | 313,84 | 306,57 | 310,87 | 0,29% | 31.849,00 |
| 24.02.2026 | 306,61 | 317,45 | 306,61 | 309,96 | 1,15% | 30.571,00 |
| 23.02.2026 | 322,06 | 322,06 | 302,64 | 306,43 | -6,20% | 18.349,00 |
| 20.02.2026 | 325,09 | 332,65 | 322,06 | 326,69 | -0,21% | 19.059,00 |
| 19.02.2026 | 324,50 | 329,23 | 319,52 | 327,38 | -0,39% | 42.341,00 |
| 18.02.2026 | 321,01 | 335,80 | 320,41 | 328,67 | 2,60% | 25.764,00 |
| 17.02.2026 | 327,44 | 327,44 | 318,22 | 320,33 | -0,65% | 29.834,00 |
| 13.02.2026 | 322,92 | 326,50 | 318,04 | 322,44 | 0,42% | 25.470,00 |
| 12.02.2026 | 343,00 | 348,44 | 320,76 | 321,08 | -6,06% | 38.726,00 |
| 11.02.2026 | 365,60 | 369,27 | 340,85 | 341,78 | -4,94% | 24.437,00 |
| 10.02.2026 | 375,37 | 375,78 | 353,01 | 359,56 | -3,55% | 53.929,00 |
| 09.02.2026 | 365,77 | 377,21 | 365,77 | 372,81 | 2,44% | 38.758,00 |
| 06.02.2026 | 330,00 | 370,61 | 330,00 | 363,92 | 9,87% | 47.118,00 |
| 05.02.2026 | 346,95 | 349,34 | 331,23 | 331,23 | -3,88% | 114.667,00 |
| 04.02.2026 | 336,27 | 346,37 | 331,54 | 344,59 | 2,80% | 29.784,00 |
| 03.02.2026 | 347,60 | 347,60 | 328,08 | 335,20 | -3,25% | 28.990,00 |
| 02.02.2026 | 341,51 | 350,05 | 341,47 | 346,45 | 0,09% | 11.755,00 |
| 30.01.2026 | 348,62 | 350,74 | 343,43 | 346,14 | -0,21% | 20.011,00 |
| 29.01.2026 | 353,02 | 355,80 | 344,81 | 346,88 | -1,86% | 25.151,00 |
| 28.01.2026 | 355,60 | 357,82 | 347,30 | 353,46 | 0,11% | 13.552,00 |
| 27.01.2026 | 355,33 | 355,33 | 349,05 | 353,08 | -0,86% | 8.524,00 |
| 26.01.2026 | 360,69 | 360,69 | 351,50 | 356,16 | -1,17% | 8.627,00 |
| 23.01.2026 | 375,84 | 375,84 | 357,78 | 360,39 | -4,57% | 14.829,00 |
| 22.01.2026 | 378,38 | 380,38 | 375,84 | 377,65 | 1,16% | 21.466,00 |
| 21.01.2026 | 372,05 | 379,35 | 370,25 | 373,33 | 1,53% | 18.170,00 |
| 20.01.2026 | 368,80 | 377,00 | 367,09 | 367,70 | -2,30% | 24.047,00 |
| 16.01.2026 | 376,00 | 379,63 | 375,14 | 376,35 | 0,48% | 12.473,00 |
| 15.01.2026 | 365,00 | 376,70 | 364,21 | 374,54 | 3,88% | 19.081,00 |
| 14.01.2026 | 357,51 | 364,08 | 351,17 | 360,57 | 0,89% | 13.059,00 |
| 13.01.2026 | 362,75 | 363,65 | 354,71 | 357,40 | -1,23% | 14.066,00 |
| 12.01.2026 | 360,67 | 363,49 | 357,85 | 361,85 | 0,19% | 10.141,00 |
| 09.01.2026 | 368,92 | 371,55 | 361,18 | 361,18 | -1,85% | 23.475,00 |
| 08.01.2026 | 365,50 | 368,00 | 362,36 | 368,00 | 0,62% | 11.528,00 |
| 07.01.2026 | 364,27 | 368,89 | 362,22 | 365,74 | -0,51% | 18.257,00 |
| 06.01.2026 | 364,29 | 369,64 | 360,59 | 367,63 | 0,43% | 20.222,00 |
| 05.01.2026 | 352,97 | 371,32 | 352,97 | 366,07 | 4,55% | 20.506,00 |
| 02.01.2026 | 340,61 | 350,35 | 339,77 | 350,15 | 3,08% | 14.757,00 |
| 31.12.2025 | 344,71 | 346,07 | 338,84 | 339,70 | -1,08% | 10.826,00 |
| 30.12.2025 | 347,61 | 349,00 | 341,98 | 343,42 | -1,59% | 11.914,00 |
| 29.12.2025 | 349,29 | 349,52 | 344,61 | 348,97 | -0,39% | 7.348,00 |
| 26.12.2025 | 349,50 | 351,83 | 348,66 | 350,32 | -0,03% | 9.546,00 |
| 24.12.2025 | 349,55 | 352,20 | 348,78 | 350,41 | 0,18% | 5.443,00 |
| 23.12.2025 | 355,44 | 355,44 | 349,21 | 349,79 | -0,41% | 5.964,00 |
| 22.12.2025 | 348,63 | 352,95 | 348,63 | 351,23 | 1,23% | 7.656,00 |
| 19.12.2025 | 346,63 | 347,93 | 344,20 | 346,96 | 1,11% | 18.082,00 |
| 18.12.2025 | 347,26 | 347,98 | 342,19 | 343,15 | 0,79% | 13.598,00 |
| 17.12.2025 | 351,82 | 351,82 | 336,53 | 340,47 | -2,27% | 15.987,00 |
| 16.12.2025 | 345,50 | 354,96 | 343,08 | 348,39 | -1,44% | 19.816,00 |
| 15.12.2025 | 360,85 | 361,45 | 351,93 | 353,47 | -0,84% | 19.977,00 |
| 12.12.2025 | 368,61 | 368,61 | 354,10 | 356,46 | -2,60% | 26.982,00 |
| 11.12.2025 | 369,32 | 372,51 | 365,04 | 365,96 | 0,15% | 13.189,00 |
| 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% | 11.298,00 |
| 08.12.2025 | 354,00 | 356,43 | 348,29 | 350,90 | -0,09% | 19.022,00 |
| 05.12.2025 | 340,19 | 351,51 | 333,00 | 351,22 | 3,73% | 20.744,00 |
| 04.12.2025 | 334,56 | 340,43 | 333,40 | 338,58 | 1,94% | 14.358,00 |