212,190$
-0,35%
Echtzeit-Aktienkurs Piper Jaffray Co.
Bid:
Ask:
Aktienkurse zur Piper Jaffray Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 213,57 | 214,04 | 212,19 | 212,19 | -0,35% | 37.364,00 |
| 09.05.2024 | 213,09 | 214,75 | 212,01 | 212,93 | 0,41% | 21.567,00 |
| 08.05.2024 | 209,71 | 212,75 | 209,71 | 212,07 | -0,32% | 25.670,00 |
| 07.05.2024 | 211,00 | 214,92 | 210,49 | 212,76 | 1,19% | 28.937,00 |
| 06.05.2024 | 209,39 | 211,60 | 209,39 | 210,26 | 1,93% | 14.461,00 |
| 03.05.2024 | 206,23 | 206,60 | 203,61 | 206,28 | 1,56% | 29.682,00 |
| 02.05.2024 | 200,00 | 205,23 | 199,58 | 203,12 | 2,26% | 46.304,00 |
| 01.05.2024 | 194,84 | 202,30 | 194,84 | 198,63 | 1,46% | 57.644,00 |
| 30.04.2024 | 199,83 | 200,50 | 195,77 | 195,77 | -1,87% | 35.705,00 |
| 29.04.2024 | 198,75 | 200,48 | 198,05 | 199,50 | 1,27% | 30.341,00 |
| 26.04.2024 | 194,50 | 199,04 | 193,07 | 196,99 | 2,81% | 12.897,00 |
| 25.04.2024 | 191,86 | 192,77 | 189,47 | 191,61 | -1,85% | 20.075,00 |
| 24.04.2024 | 195,53 | 197,27 | 194,21 | 195,22 | -0,13% | 33.848,00 |
| 23.04.2024 | 192,39 | 196,38 | 192,36 | 195,47 | 2,00% | 26.010,00 |
| 22.04.2024 | 184,76 | 191,90 | 184,72 | 191,63 | 3,00% | 30.004,00 |
| 19.04.2024 | 182,17 | 187,06 | 182,17 | 186,05 | 1,32% | 19.870,00 |
| 18.04.2024 | 185,66 | 187,31 | 183,58 | 183,63 | -0,71% | 25.148,00 |
| 17.04.2024 | 186,23 | 187,18 | 184,77 | 184,95 | -0,32% | 18.074,00 |
| 16.04.2024 | 186,03 | 186,90 | 183,76 | 185,55 | -0,78% | 35.551,00 |
| 15.04.2024 | 192,32 | 192,32 | 185,41 | 187,01 | -1,86% | 30.145,00 |
| 12.04.2024 | 192,02 | 192,13 | 189,09 | 190,55 | -1,42% | 16.952,00 |
| 11.04.2024 | 194,88 | 194,88 | 192,30 | 193,29 | 0,28% | 16.627,00 |
| 10.04.2024 | 194,27 | 195,58 | 191,55 | 192,74 | -2,76% | 21.720,00 |
| 09.04.2024 | 200,35 | 200,73 | 197,09 | 198,21 | -1,35% | 17.512,00 |
| 08.04.2024 | 200,05 | 201,67 | 199,15 | 200,92 | 0,47% | 23.225,00 |
| 05.04.2024 | 197,81 | 201,08 | 197,81 | 199,99 | 0,24% | 22.437,00 |
| 04.04.2024 | 201,36 | 201,50 | 196,13 | 199,51 | -0,78% | 130.253,00 |
| 03.04.2024 | 197,21 | 201,07 | 197,03 | 201,07 | 3,01% | 26.881,00 |
| 02.04.2024 | 194,46 | 195,74 | 193,98 | 195,20 | -1,01% | 31.001,00 |
| 01.04.2024 | 197,23 | 198,31 | 195,05 | 197,19 | -0,75% | 20.507,00 |
| 28.03.2024 | 198,15 | 200,15 | 196,70 | 198,68 | 1,00% | 24.736,00 |
| 27.03.2024 | 195,64 | 197,30 | 195,00 | 196,71 | 1,60% | 33.130,00 |
| 26.03.2024 | 195,27 | 195,27 | 193,36 | 193,61 | -0,14% | 23.069,00 |
| 25.03.2024 | 194,72 | 196,89 | 193,89 | 193,89 | -0,21% | 16.014,00 |
| 22.03.2024 | 198,92 | 200,07 | 193,97 | 194,30 | -2,33% | 31.311,00 |
| 21.03.2024 | 196,84 | 200,33 | 195,00 | 198,94 | 2,38% | 30.292,00 |
| 20.03.2024 | 191,80 | 196,03 | 189,99 | 194,32 | 1,17% | 18.677,00 |
| 19.03.2024 | 187,90 | 193,76 | 186,30 | 192,07 | 1,74% | 30.770,00 |
| 18.03.2024 | 190,86 | 191,95 | 187,96 | 188,79 | -0,96% | 13.382,00 |
| 15.03.2024 | 191,08 | 194,00 | 189,80 | 190,62 | -0,14% | 31.357,00 |
| 14.03.2024 | 193,38 | 193,69 | 189,26 | 190,88 | -1,32% | 79.212,00 |
| 13.03.2024 | 190,13 | 195,32 | 190,02 | 193,44 | 1,31% | 32.391,00 |
| 12.03.2024 | 191,58 | 192,50 | 188,97 | 190,93 | -0,19% | 38.151,00 |
| 11.03.2024 | 191,27 | 193,63 | 189,93 | 191,30 | -0,52% | 28.335,00 |
| 08.03.2024 | 192,64 | 197,29 | 191,92 | 192,30 | 0,55% | 61.213,00 |
| 07.03.2024 | 192,34 | 193,85 | 189,90 | 191,26 | 0,38% | 21.975,00 |
| 06.03.2024 | 191,69 | 192,85 | 187,87 | 190,54 | 0,41% | 31.011,00 |
| 05.03.2024 | 190,79 | 193,46 | 188,61 | 189,75 | -0,44% | 69.953,00 |
| 04.03.2024 | 188,60 | 192,00 | 187,46 | 190,59 | 1,19% | 88.808,00 |
| 01.03.2024 | 188,27 | 189,59 | 184,30 | 188,35 | -0,05% | 61.813,00 |
| 29.02.2024 | 187,72 | 190,83 | 186,23 | 188,44 | 22,10% | 54.781,00 |
| 27.11.2023 | 151,30 | 154,35 | 151,03 | 154,33 | 1,01% | 58.450,00 |
| 24.11.2023 | 152,07 | 154,63 | 152,07 | 152,78 | 0,10% | 17.147,00 |
| 22.11.2023 | 153,98 | 154,16 | 151,79 | 152,63 | 0,34% | 71.888,00 |
| 21.11.2023 | 151,89 | 153,14 | 151,87 | 152,11 | -0,76% | 64.600,00 |
| 20.11.2023 | 154,27 | 154,76 | 153,20 | 153,28 | -1,08% | 53.712,00 |
| 17.11.2023 | 153,71 | 157,00 | 153,23 | 154,96 | 1,61% | 248.699,00 |
| 16.11.2023 | 153,98 | 153,98 | 150,30 | 152,51 | -0,66% | 146.147,00 |
| 15.11.2023 | 150,99 | 153,87 | 147,03 | 153,52 | 1,99% | 146.266,00 |
| 14.11.2023 | 147,73 | 151,63 | 147,29 | 150,52 | 5,60% | 83.677,00 |
| 13.11.2023 | 141,01 | 143,56 | 140,01 | 142,54 | 0,07% | 37.707,00 |
| 10.11.2023 | 142,30 | 143,36 | 140,30 | 142,44 | 1,24% | 56.585,00 |
| 09.11.2023 | 143,48 | 144,13 | 140,43 | 140,70 | -0,95% | 54.090,00 |
| 08.11.2023 | 144,03 | 144,03 | 141,93 | 142,05 | -1,42% | 68.455,00 |
| 07.11.2023 | 145,30 | 146,13 | 142,67 | 144,09 | -0,50% | 39.565,00 |
| 06.11.2023 | 144,09 | 145,45 | 143,40 | 144,81 | -0,26% | 65.595,00 |
| 03.11.2023 | 146,12 | 147,12 | 144,40 | 145,19 | 1,70% | 68.366,00 |
| 02.11.2023 | 142,29 | 143,92 | 140,58 | 142,76 | 1,74% | 95.115,00 |
| 01.11.2023 | 139,85 | 142,06 | 138,35 | 140,32 | 0,34% | 101.126,00 |
| 31.10.2023 | 139,51 | 140,27 | 137,20 | 139,85 | 0,95% | 115.709,00 |
| 30.10.2023 | 137,24 | 139,94 | 134,82 | 138,54 | 2,87% | 79.924,00 |
| 27.10.2023 | 138,39 | 138,39 | 133,81 | 134,67 | 1,88% | 149.772,00 |
| 26.10.2023 | 132,68 | 134,30 | 131,89 | 132,18 | 0,27% | 82.501,00 |
| 25.10.2023 | 133,18 | 133,18 | 130,89 | 131,83 | -2,13% | 61.055,00 |
| 24.10.2023 | 135,38 | 135,40 | 133,22 | 134,70 | 0,37% | 52.391,00 |
| 23.10.2023 | 135,99 | 136,60 | 134,18 | 134,21 | -0,54% | 60.791,00 |
| 20.10.2023 | 138,13 | 138,13 | 134,87 | 134,94 | -1,88% | 105.761,00 |
| 19.10.2023 | 139,26 | 140,69 | 136,93 | 137,53 | -2,06% | 76.552,00 |
| 18.10.2023 | 142,60 | 142,60 | 140,03 | 140,42 | -2,76% | 44.467,00 |
| 17.10.2023 | 140,37 | 145,32 | 140,37 | 144,40 | 2,19% | 82.537,00 |
| 16.10.2023 | 140,79 | 143,52 | 140,48 | 141,30 | 1,45% | 50.624,00 |
| 13.10.2023 | 142,18 | 142,43 | 137,11 | 139,28 | -1,82% | 74.585,00 |
| 12.10.2023 | 146,00 | 146,00 | 140,21 | 141,86 | -2,20% | 48.553,00 |
| 11.10.2023 | 145,58 | 146,13 | 144,15 | 145,05 | 0,09% | 57.408,00 |
| 10.10.2023 | 145,55 | 147,10 | 144,92 | 144,92 | -0,17% | 54.082,00 |
| 09.10.2023 | 142,42 | 145,75 | 141,73 | 145,16 | 0,71% | 29.632,00 |
| 06.10.2023 | 143,45 | 146,68 | 142,96 | 144,13 | -0,22% | 46.786,00 |
| 05.10.2023 | 141,87 | 144,67 | 141,87 | 144,45 | 2,28% | 57.742,00 |
| 04.10.2023 | 139,85 | 141,98 | 139,12 | 141,23 | 0,61% | 41.632,00 |
| 03.10.2023 | 141,73 | 142,18 | 139,93 | 140,37 | -2,07% | 69.614,00 |
| 02.10.2023 | 144,87 | 144,87 | 140,15 | 143,34 | -1,36% | 82.813,00 |
| 29.09.2023 | 147,40 | 147,40 | 144,34 | 145,31 | -0,72% | 76.692,00 |
| 28.09.2023 | 144,78 | 147,12 | 144,78 | 146,37 | 1,47% | 84.359,00 |
| 27.09.2023 | 143,29 | 145,88 | 143,11 | 144,25 | 0,94% | 48.996,00 |
| 26.09.2023 | 143,96 | 144,44 | 142,55 | 142,91 | -1,49% | 71.546,00 |
| 25.09.2023 | 142,86 | 145,43 | 142,86 | 145,07 | 0,64% | 34.836,00 |
| 22.09.2023 | 145,37 | 146,81 | 144,13 | 144,15 | -0,74% | 67.505,00 |
| 21.09.2023 | 145,55 | 147,49 | 144,93 | 145,23 | -2,45% | 90.441,00 |
| 20.09.2023 | 151,23 | 151,50 | 148,31 | 148,88 | -0,95% | 74.140,00 |
| 19.09.2023 | 151,49 | 152,93 | 149,92 | 150,31 | -0,88% | 101.130,00 |