Börse:
108,500€
0,46%
Echtzeit-Aktienkurs Piper Jaffray Co.
Bid:
106,000€
Ask:
111,000€
Aktienkurse zur Piper Jaffray Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2022 | 108,50 | 110,50 | 108,00 | 109,00 | 0,93% | - |
| 27.06.2022 | 108,00 | 109,00 | 106,50 | 108,00 | 0,00% | - |
| 24.06.2022 | 105,50 | 109,50 | 105,50 | 108,00 | 1,89% | - |
| 23.06.2022 | 107,50 | 109,00 | 104,00 | 106,00 | -0,93% | - |
| 22.06.2022 | 106,50 | 108,50 | 104,50 | 107,00 | 0,00% | - |
| 21.06.2022 | 107,50 | 108,50 | 106,00 | 107,00 | 0,00% | - |
| 20.06.2022 | 106,50 | 107,50 | 106,00 | 107,00 | 0,00% | - |
| 17.06.2022 | 104,50 | 108,00 | 104,00 | 107,00 | 3,38% | - |
| 16.06.2022 | 110,50 | 110,50 | 103,50 | 103,50 | -6,33% | - |
| 15.06.2022 | 109,50 | 113,00 | 109,50 | 110,50 | 0,45% | - |
| 14.06.2022 | 108,50 | 111,00 | 106,50 | 110,00 | 1,85% | - |
| 13.06.2022 | 110,50 | 110,50 | 107,00 | 108,00 | -2,70% | - |
| 10.06.2022 | 112,50 | 113,50 | 109,00 | 111,00 | -1,77% | - |
| 09.06.2022 | 114,00 | 115,00 | 112,50 | 113,00 | -0,88% | - |
| 08.06.2022 | 118,50 | 118,50 | 113,00 | 114,00 | -3,39% | - |
| 07.06.2022 | 120,00 | 121,00 | 117,50 | 118,00 | -2,07% | 30,00 |
| 06.06.2022 | 119,50 | 122,50 | 118,50 | 120,50 | 0,42% | - |
| 03.06.2022 | 122,00 | 122,00 | 119,00 | 120,00 | -1,64% | - |
| 02.06.2022 | 119,00 | 122,00 | 117,50 | 122,00 | 2,09% | - |
| 01.06.2022 | 123,00 | 124,00 | 119,00 | 119,50 | -2,85% | - |
| 31.05.2022 | 122,50 | 123,50 | 119,50 | 123,00 | 0,41% | - |
| 30.05.2022 | 123,00 | 123,50 | 122,50 | 122,50 | 0,00% | - |
| 27.05.2022 | 119,00 | 122,50 | 119,00 | 122,50 | 2,51% | - |
| 26.05.2022 | 117,50 | 121,00 | 117,50 | 119,50 | 1,27% | - |
| 25.05.2022 | 115,00 | 119,00 | 113,50 | 118,00 | 3,51% | - |
| 24.05.2022 | 113,50 | 114,50 | 109,00 | 114,00 | -0,44% | - |
| 23.05.2022 | 115,00 | 116,00 | 112,00 | 114,50 | 0,00% | - |
| 20.05.2022 | 113,50 | 115,50 | 111,50 | 114,50 | 0,88% | - |
| 19.05.2022 | 114,00 | 115,00 | 110,50 | 113,50 | -0,87% | - |
| 18.05.2022 | 122,50 | 123,00 | 113,50 | 114,50 | -6,53% | - |
| 17.05.2022 | 120,50 | 123,50 | 120,00 | 122,50 | 1,66% | - |
| 16.05.2022 | 121,50 | 122,00 | 119,50 | 120,50 | -1,23% | - |
| 13.05.2022 | 118,50 | 123,00 | 118,00 | 122,00 | 3,83% | - |
| 12.05.2022 | 114,50 | 118,50 | 112,50 | 117,50 | 2,17% | - |
| 11.05.2022 | 118,50 | 119,50 | 115,00 | 115,00 | -2,54% | - |
| 10.05.2022 | 122,50 | 124,50 | 116,00 | 118,00 | -3,67% | 22,00 |
| 09.05.2022 | 119,00 | 124,50 | 116,50 | 122,50 | 2,94% | - |
| 06.05.2022 | 119,00 | 119,50 | 115,50 | 119,00 | 0,42% | - |
| 05.05.2022 | 121,50 | 121,50 | 117,50 | 118,50 | -2,07% | - |
| 04.05.2022 | 115,50 | 122,00 | 113,00 | 121,00 | 5,22% | - |
| 03.05.2022 | 113,50 | 116,00 | 112,00 | 115,00 | 1,77% | - |
| 02.05.2022 | 110,50 | 114,00 | 109,00 | 113,00 | 3,67% | - |
| 29.04.2022 | 113,50 | 115,50 | 108,50 | 109,00 | -4,39% | - |
| 28.04.2022 | 112,50 | 115,00 | 110,00 | 114,00 | 2,24% | - |
| 27.04.2022 | 111,50 | 117,00 | 108,50 | 111,50 | 0,45% | - |
| 26.04.2022 | 114,50 | 115,50 | 110,00 | 111,00 | -2,63% | - |
| 25.04.2022 | 114,50 | 115,00 | 111,00 | 114,00 | -0,44% | - |
| 22.04.2022 | 115,00 | 116,00 | 114,00 | 114,50 | -0,43% | - |
| 21.04.2022 | 117,00 | 118,50 | 113,50 | 115,00 | -0,86% | 30,00 |
| 20.04.2022 | 113,00 | 117,00 | 113,00 | 116,00 | 1,75% | - |
| 19.04.2022 | 107,50 | 115,00 | 106,50 | 114,00 | 7,55% | - |
| 14.04.2022 | 106,00 | 108,50 | 105,50 | 106,00 | 0,00% | - |
| 13.04.2022 | 104,50 | 106,50 | 103,50 | 106,00 | 1,92% | - |
| 12.04.2022 | 103,50 | 107,50 | 102,50 | 104,00 | 0,97% | - |
| 11.04.2022 | 104,50 | 107,50 | 103,00 | 103,00 | -1,90% | - |
| 08.04.2022 | 104,00 | 107,00 | 103,50 | 105,00 | 0,96% | - |
| 07.04.2022 | 109,50 | 110,50 | 101,50 | 104,00 | -5,45% | - |
| 06.04.2022 | 119,50 | 119,50 | 110,00 | 110,00 | -7,56% | - |
| 05.04.2022 | 119,00 | 121,00 | 118,00 | 119,00 | 0,00% | - |
| 04.04.2022 | 119,00 | 120,50 | 117,50 | 119,00 | 0,42% | - |
| 01.04.2022 | 118,50 | 121,50 | 116,50 | 118,50 | -0,42% | - |
| 31.03.2022 | 119,00 | 121,00 | 118,00 | 119,00 | 0,00% | - |
| 30.03.2022 | 120,50 | 120,50 | 118,00 | 119,00 | -1,24% | - |
| 29.03.2022 | 117,50 | 121,00 | 116,50 | 120,50 | 2,99% | - |
| 28.03.2022 | 118,50 | 119,00 | 116,00 | 117,00 | -0,85% | - |
| 25.03.2022 | 117,50 | 120,00 | 117,00 | 118,00 | 0,00% | - |
| 24.03.2022 | 117,50 | 118,50 | 116,00 | 118,00 | 0,85% | - |
| 23.03.2022 | 118,50 | 119,50 | 116,50 | 117,00 | -0,85% | - |
| 22.03.2022 | 118,50 | 121,00 | 117,00 | 118,00 | 0,00% | - |
| 21.03.2022 | 119,50 | 121,00 | 117,00 | 118,00 | -1,26% | - |
| 18.03.2022 | 116,00 | 120,00 | 116,00 | 119,50 | 3,02% | - |
| 17.03.2022 | 117,50 | 118,00 | 113,00 | 116,00 | -0,85% | - |
| 16.03.2022 | 114,00 | 119,00 | 114,00 | 117,00 | 2,63% | - |
| 15.03.2022 | 112,50 | 116,00 | 110,00 | 114,00 | 0,88% | 11,00 |
| 14.03.2022 | 114,50 | 117,50 | 111,50 | 113,00 | -0,88% | - |
| 11.03.2022 | 116,50 | 118,50 | 114,00 | 114,00 | -1,72% | - |
| 10.03.2022 | 118,00 | 118,50 | 114,50 | 116,00 | -1,69% | - |
| 09.03.2022 | 114,50 | 119,00 | 114,50 | 118,00 | 3,51% | - |
| 08.03.2022 | 114,50 | 119,50 | 112,50 | 114,00 | -0,87% | 24,00 |
| 07.03.2022 | 124,50 | 125,00 | 114,50 | 115,00 | -7,63% | - |
| 04.03.2022 | 127,50 | 128,50 | 123,00 | 124,50 | -2,35% | - |
| 03.03.2022 | 128,50 | 130,50 | 124,00 | 127,50 | -0,39% | - |
| 02.03.2022 | 125,00 | 129,00 | 125,00 | 128,00 | 2,40% | - |
| 01.03.2022 | 132,50 | 132,50 | 122,00 | 125,00 | -5,30% | - |
| 28.02.2022 | 131,00 | 134,50 | 130,50 | 132,00 | 0,00% | 8,00 |
| 25.02.2022 | 130,00 | 133,50 | 129,00 | 132,00 | 1,54% | - |
| 24.02.2022 | 126,00 | 131,00 | 122,00 | 130,00 | 1,56% | - |
| 23.02.2022 | 132,00 | 133,00 | 128,00 | 128,00 | -3,03% | - |
| 22.02.2022 | 132,00 | 133,50 | 129,50 | 132,00 | 1,15% | - |
| 21.02.2022 | 133,50 | 133,50 | 130,50 | 130,50 | -1,88% | - |
| 18.02.2022 | 133,50 | 135,50 | 132,00 | 133,00 | 0,00% | - |
| 17.02.2022 | 134,50 | 135,00 | 131,50 | 133,00 | -1,48% | - |
| 16.02.2022 | 133,00 | 136,50 | 131,00 | 135,00 | 1,50% | - |
| 15.02.2022 | 132,00 | 137,00 | 132,00 | 133,00 | 0,00% | - |
| 14.02.2022 | 131,00 | 133,00 | 128,50 | 133,00 | 1,53% | 6,00 |
| 11.02.2022 | 130,00 | 133,00 | 129,50 | 131,00 | 0,38% | - |
| 10.02.2022 | 135,00 | 145,00 | 129,50 | 130,50 | -3,33% | - |
| 09.02.2022 | 134,00 | 138,00 | 134,00 | 135,00 | 0,75% | - |
| 08.02.2022 | 132,00 | 134,50 | 131,00 | 134,00 | 2,29% | - |
| 07.02.2022 | 132,00 | 133,50 | 130,50 | 131,00 | -0,38% | - |