314,050$
1,55%
Echtzeit-Aktienkurs Piper Jaffray Co.
Bid:
Ask:
Aktienkurse zur Piper Jaffray Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 312,25 | 315,23 | 311,97 | 314,05 | 1,55% | 2.053,00 |
| 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 |
| 27.11.2024 | 346,86 | 346,86 | 339,80 | 341,99 | -0,12% | 31.086,00 |
| 26.11.2024 | 346,14 | 346,14 | 341,34 | 342,40 | -1,82% | 21.568,00 |
| 25.11.2024 | 344,44 | 351,85 | 344,44 | 348,75 | 2,57% | 25.198,00 |
| 22.11.2024 | 341,80 | 342,60 | 338,82 | 340,02 | -0,10% | 11.409,00 |
| 21.11.2024 | 337,41 | 343,85 | 336,68 | 340,35 | 1,86% | 20.877,00 |
| 20.11.2024 | 337,55 | 337,55 | 329,10 | 334,12 | -0,37% | 28.031,00 |
| 19.11.2024 | 334,93 | 337,95 | 333,79 | 335,36 | -0,74% | 15.182,00 |
| 18.11.2024 | 338,16 | 341,55 | 337,75 | 337,87 | 0,40% | 18.971,00 |
| 15.11.2024 | 334,33 | 336,53 | 329,64 | 336,53 | 1,54% | 12.952,00 |
| 14.11.2024 | 336,49 | 336,89 | 330,24 | 331,44 | -0,83% | 32.150,00 |
| 13.11.2024 | 337,38 | 344,08 | 333,89 | 334,23 | -1,02% | 28.228,00 |
| 12.11.2024 | 343,91 | 343,96 | 335,06 | 337,66 | -1,30% | 39.663,00 |
| 11.11.2024 | 344,71 | 344,71 | 337,77 | 342,10 | 2,30% | 15.492,00 |
| 08.11.2024 | 335,12 | 340,30 | 333,02 | 334,42 | -0,34% | 18.995,00 |
| 07.11.2024 | 346,79 | 346,79 | 332,68 | 335,57 | -3,24% | 38.112,00 |
| 06.11.2024 | 304,03 | 346,91 | 304,03 | 346,79 | 19,31% | 59.708,00 |
| 05.11.2024 | 287,33 | 292,05 | 286,80 | 290,67 | 2,48% | 19.035,00 |
| 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 |