321,460$
-2,35%
Echtzeit-Aktienkurs Piper Jaffray Co.
Bid:
Ask:
Aktienkurse zur Piper Jaffray Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 329,76 | 329,76 | 319,04 | 321,46 | -2,35% | 13.983,00 |
| 02.09.2025 | 325,89 | 329,69 | 324,37 | 329,21 | -1,22% | 14.596,00 |
| 29.08.2025 | 336,59 | 338,40 | 331,96 | 333,28 | -1,45% | 12.259,00 |
| 28.08.2025 | 337,43 | 340,28 | 336,60 | 338,18 | 0,08% | 7.097,00 |
| 27.08.2025 | 339,30 | 342,24 | 335,51 | 337,92 | -0,34% | 11.158,00 |
| 26.08.2025 | 334,50 | 339,41 | 332,61 | 339,08 | 1,44% | 13.185,00 |
| 25.08.2025 | 337,57 | 338,26 | 334,15 | 334,26 | -0,49% | 5.894,00 |
| 22.08.2025 | 323,74 | 338,20 | 322,13 | 335,89 | 5,08% | 16.697,00 |
| 21.08.2025 | 321,15 | 322,64 | 318,30 | 319,64 | -0,68% | 8.520,00 |
| 20.08.2025 | 323,01 | 323,01 | 317,57 | 321,83 | -0,44% | 10.896,00 |
| 19.08.2025 | 325,06 | 327,37 | 320,92 | 323,24 | -0,55% | 10.471,00 |
| 18.08.2025 | 327,80 | 327,80 | 323,55 | 325,02 | -0,10% | 7.207,00 |
| 15.08.2025 | 330,00 | 332,40 | 323,65 | 325,36 | -1,89% | 14.354,00 |
| 14.08.2025 | 332,70 | 334,40 | 328,86 | 331,62 | -1,71% | 11.698,00 |
| 13.08.2025 | 339,94 | 340,78 | 335,16 | 337,38 | 0,05% | 12.830,00 |
| 12.08.2025 | 325,01 | 338,22 | 325,01 | 337,21 | 3,64% | 24.968,00 |
| 11.08.2025 | 322,40 | 325,99 | 320,87 | 325,38 | 0,64% | 18.297,00 |
| 08.08.2025 | 323,50 | 325,51 | 320,49 | 323,30 | 0,73% | 17.950,00 |
| 07.08.2025 | 324,51 | 324,51 | 316,99 | 320,95 | -0,55% | 13.840,00 |
| 06.08.2025 | 323,00 | 326,39 | 321,21 | 322,72 | -0,32% | 36.903,00 |
| 05.08.2025 | 321,67 | 324,18 | 314,47 | 323,77 | 1,09% | 15.060,00 |
| 04.08.2025 | 314,05 | 320,52 | 312,23 | 320,29 | 2,75% | 21.192,00 |
| 01.08.2025 | 305,50 | 319,37 | 303,34 | 311,71 | -1,19% | 30.765,00 |
| 31.07.2025 | 316,07 | 318,25 | 311,99 | 315,46 | -0,96% | 20.270,00 |
| 30.07.2025 | 317,04 | 322,52 | 314,38 | 318,53 | 0,56% | 23.301,00 |
| 29.07.2025 | 316,38 | 317,64 | 312,89 | 316,77 | 0,83% | 21.848,00 |
| 28.07.2025 | 317,25 | 317,25 | 311,44 | 314,15 | 0,18% | 16.171,00 |
| 25.07.2025 | 314,74 | 315,41 | 311,38 | 313,60 | -0,01% | 18.830,00 |
| 24.07.2025 | 317,13 | 317,86 | 313,25 | 313,62 | -1,70% | 19.380,00 |
| 23.07.2025 | 320,00 | 320,83 | 317,11 | 319,05 | 0,39% | 27.303,00 |
| 22.07.2025 | 313,93 | 317,83 | 307,61 | 317,80 | 2,14% | 17.743,00 |
| 21.07.2025 | 314,89 | 316,16 | 311,11 | 311,13 | -0,44% | 12.695,00 |
| 18.07.2025 | 314,82 | 316,31 | 310,84 | 312,51 | -0,73% | 26.841,00 |
| 17.07.2025 | 307,26 | 315,92 | 307,26 | 314,82 | 2,31% | 21.240,00 |
| 16.07.2025 | 298,43 | 310,48 | 298,43 | 307,70 | 3,33% | 33.487,00 |
| 15.07.2025 | 306,70 | 306,70 | 297,36 | 297,79 | -2,51% | 12.687,00 |
| 14.07.2025 | 300,86 | 306,90 | 300,27 | 305,47 | 1,30% | 16.439,00 |
| 11.07.2025 | 306,39 | 306,39 | 298,44 | 301,56 | -0,46% | 19.944,00 |
| 10.07.2025 | 293,00 | 305,57 | 293,00 | 302,94 | 4,51% | 40.954,00 |
| 09.07.2025 | 288,14 | 289,86 | 285,56 | 289,86 | 1,68% | 13.061,00 |
| 08.07.2025 | 289,73 | 290,75 | 284,79 | 285,08 | -1,28% | 9.679,00 |
| 07.07.2025 | 292,36 | 294,10 | 286,98 | 288,78 | -1,56% | 11.433,00 |
| 03.07.2025 | 293,29 | 294,65 | 290,97 | 293,35 | 0,11% | 15.448,00 |
| 02.07.2025 | 284,64 | 293,23 | 284,11 | 293,02 | 2,71% | 25.692,00 |
| 01.07.2025 | 274,05 | 288,55 | 274,05 | 285,29 | 2,54% | 27.994,00 |
| 30.06.2025 | 283,30 | 285,93 | 277,61 | 278,22 | -1,56% | 21.223,00 |
| 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 |