Echtzeit-Aktienkurs PJT Partners Inc.
Bid:
Ask:
Aktienkurse zur PJT Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 69,31 | 71,79 | 68,65 | 69,87 | -0,82% | - |
| 25.02.2021 | 70,20 | 70,46 | 70,20 | 70,45 | 0,24% | - |
| 24.02.2021 | 69,51 | 71,56 | 68,92 | 70,28 | 0,44% | - |
| 23.02.2021 | 69,69 | 71,26 | 0,00 | 69,97 | -1,00% | - |
| 22.02.2021 | 69,90 | 71,31 | 69,54 | 70,68 | -0,38% | - |
| 19.02.2021 | 72,23 | 72,23 | 70,46 | 70,95 | -1,23% | - |
| 18.02.2021 | 71,94 | 72,23 | 70,24 | 71,83 | -1,04% | - |
| 17.02.2021 | 73,42 | 74,01 | 72,45 | 72,59 | -2,54% | - |
| 16.02.2021 | 74,78 | 76,00 | 73,09 | 74,48 | 0,92% | - |
| 12.02.2021 | 73,31 | 74,20 | 72,63 | 73,80 | -0,03% | - |
| 11.02.2021 | 73,28 | 74,14 | 0,00 | 73,82 | 0,46% | - |
| 10.02.2021 | 72,67 | 73,77 | 72,67 | 73,49 | 0,61% | - |
| 09.02.2021 | 73,30 | 73,43 | 72,76 | 73,04 | -0,20% | - |
| 08.02.2021 | 71,28 | 73,48 | 71,10 | 73,19 | 2,75% | - |
| 05.02.2021 | 71,13 | 71,69 | 70,42 | 71,23 | -0,15% | - |
| 04.02.2021 | 71,34 | 71,35 | 71,16 | 71,34 | -1,89% | - |
| 03.02.2021 | 73,31 | 74,81 | 72,19 | 72,71 | -2,59% | - |
| 02.02.2021 | 75,45 | 76,35 | 73,64 | 74,65 | 1,37% | - |
| 01.02.2021 | 72,10 | 74,39 | 70,97 | 73,64 | 6,58% | - |
| 29.01.2021 | 70,18 | 70,51 | 67,87 | 69,09 | -3,75% | - |
| 28.01.2021 | 70,27 | 73,27 | 70,02 | 71,78 | 2,05% | - |
| 27.01.2021 | 72,58 | 73,23 | 69,52 | 70,34 | -7,11% | - |
| 26.01.2021 | 75,68 | 75,73 | 75,67 | 75,72 | -1,69% | - |
| 25.01.2021 | 77,06 | 77,49 | 75,37 | 77,03 | -0,63% | - |
| 22.01.2021 | 78,28 | 78,44 | 76,33 | 77,51 | -1,65% | - |
| 21.01.2021 | 78,57 | 78,82 | 78,48 | 78,81 | -0,66% | - |
| 20.01.2021 | 81,49 | 81,49 | 78,24 | 79,33 | -1,98% | - |
| 19.01.2021 | 80,01 | 81,76 | 80,01 | 80,94 | 2,01% | - |
| 15.01.2021 | 78,55 | 80,03 | 78,39 | 79,34 | -1,92% | - |
| 14.01.2021 | 79,28 | 82,11 | 79,05 | 80,89 | 3,52% | - |
| 13.01.2021 | 77,75 | 78,62 | 76,70 | 78,14 | 0,39% | - |
| 12.01.2021 | 78,89 | 78,96 | 77,23 | 77,84 | 0,23% | - |
| 11.01.2021 | 78,41 | 78,69 | 77,03 | 77,66 | 0,53% | - |
| 08.01.2021 | 77,31 | 78,29 | 76,28 | 77,25 | -1,41% | - |
| 07.01.2021 | 77,66 | 78,61 | 77,01 | 78,36 | 2,56% | - |
| 06.01.2021 | 75,52 | 77,46 | 75,23 | 76,40 | 3,71% | - |
| 05.01.2021 | 74,30 | 74,94 | 73,33 | 73,67 | -0,16% | - |
| 04.01.2021 | 74,27 | 75,05 | 72,49 | 73,79 | -2,11% | - |
| 31.12.2020 | 75,22 | 76,98 | 73,46 | 75,38 | 0,67% | - |
| 30.12.2020 | 75,43 | 76,08 | 74,73 | 74,88 | -0,09% | - |
| 29.12.2020 | 73,96 | 75,41 | 73,58 | 74,95 | -4,33% | - |
| 28.12.2020 | 76,32 | 78,45 | 76,26 | 78,34 | -0,10% | - |
| 24.12.2020 | 77,66 | 80,36 | 77,03 | 78,42 | 0,44% | - |
| 23.12.2020 | 77,87 | 78,09 | 76,03 | 78,08 | 0,26% | - |
| 22.12.2020 | 78,58 | 78,63 | 76,67 | 77,87 | -0,45% | - |
| 21.12.2020 | 75,96 | 78,46 | 75,71 | 78,23 | 3,21% | - |
| 18.12.2020 | 75,74 | 75,96 | 74,10 | 75,79 | 1,23% | - |
| 17.12.2020 | 76,59 | 76,59 | 74,18 | 74,87 | -3,11% | - |
| 16.12.2020 | 78,05 | 78,29 | 76,70 | 77,27 | 0,47% | - |
| 15.12.2020 | 76,99 | 78,60 | 76,33 | 76,91 | 0,50% | - |
| 14.12.2020 | 77,82 | 78,01 | 76,45 | 76,53 | 2,02% | - |
| 11.12.2020 | 75,59 | 79,26 | 75,02 | 75,02 | -0,38% | - |
| 10.12.2020 | 75,30 | 75,30 | 75,30 | 75,30 | 0,57% | - |
| 09.12.2020 | 75,97 | 76,73 | 74,68 | 74,88 | 0,80% | - |
| 08.12.2020 | 74,12 | 76,08 | 73,56 | 74,28 | -0,13% | - |
| 07.12.2020 | 72,85 | 74,77 | 72,69 | 74,38 | 3,06% | - |
| 04.12.2020 | 71,30 | 72,43 | 70,82 | 72,17 | 2,30% | - |
| 03.12.2020 | 70,60 | 71,32 | 70,29 | 70,55 | 0,53% | - |
| 02.12.2020 | 70,48 | 73,42 | 70,17 | 70,17 | -1,35% | - |
| 01.12.2020 | 71,16 | 71,26 | 69,99 | 71,13 | 2,62% | - |
| 30.11.2020 | 69,23 | 69,32 | 69,23 | 69,32 | -2,19% | - |
| 27.11.2020 | 71,74 | 71,91 | 69,52 | 70,87 | -0,56% | - |
| 25.11.2020 | 70,50 | 72,69 | 0,00 | 71,27 | 1,13% | - |
| 24.11.2020 | 69,68 | 71,08 | 69,32 | 70,48 | 3,34% | - |
| 23.11.2020 | 68,09 | 69,21 | 67,14 | 68,20 | 0,49% | - |
| 20.11.2020 | 67,55 | 68,60 | 67,40 | 67,86 | -1,72% | - |
| 19.11.2020 | 69,03 | 71,69 | 69,01 | 69,05 | 0,18% | - |
| 18.11.2020 | 69,58 | 70,41 | 68,19 | 68,92 | -0,70% | - |
| 17.11.2020 | 68,25 | 70,79 | 68,11 | 69,41 | 0,54% | - |
| 16.11.2020 | 69,47 | 69,74 | 67,74 | 69,04 | 0,34% | - |
| 13.11.2020 | 69,74 | 69,90 | 68,73 | 68,80 | -1,66% | - |
| 12.11.2020 | 69,28 | 70,05 | 68,69 | 69,96 | -2,60% | - |
| 11.11.2020 | 69,20 | 71,83 | 68,85 | 71,83 | 1,28% | - |
| 10.11.2020 | 70,58 | 71,86 | 69,54 | 70,92 | 2,37% | - |
| 09.11.2020 | 71,70 | 72,07 | 0,00 | 69,27 | -0,06% | - |
| 06.11.2020 | 72,49 | 73,03 | 68,79 | 69,31 | -3,70% | - |
| 05.11.2020 | 71,97 | 73,72 | 71,11 | 71,98 | 1,27% | - |
| 04.11.2020 | 66,96 | 72,01 | 0,00 | 71,07 | 3,32% | - |
| 03.11.2020 | 68,66 | 70,39 | 68,42 | 68,79 | 0,28% | - |
| 02.11.2020 | 68,85 | 69,99 | 67,73 | 68,60 | 1,37% | - |
| 30.10.2020 | 67,19 | 68,49 | 66,45 | 67,67 | 0,30% | - |
| 29.10.2020 | 68,45 | 68,81 | 65,97 | 67,47 | -2,46% | - |
| 28.10.2020 | 0,00 | 71,49 | 0,00 | 69,17 | -2,06% | - |
| 27.10.2020 | 73,77 | 76,52 | 70,63 | 70,63 | 3,06% | - |
| 26.10.2020 | 67,30 | 68,53 | 66,55 | 68,53 | -2,05% | - |
| 23.10.2020 | 68,10 | 69,96 | 67,36 | 69,96 | 1,38% | - |
| 22.10.2020 | 67,03 | 69,01 | 66,37 | 69,01 | 2,42% | - |
| 21.10.2020 | 68,45 | 68,56 | 66,64 | 67,38 | -1,12% | - |
| 20.10.2020 | 67,91 | 68,71 | 66,70 | 68,14 | -0,08% | - |
| 19.10.2020 | 68,03 | 68,27 | 66,66 | 68,20 | 0,80% | - |
| 16.10.2020 | 67,49 | 68,06 | 66,96 | 67,66 | 0,72% | - |
| 15.10.2020 | 66,57 | 67,93 | 66,54 | 67,17 | 1,46% | - |
| 14.10.2020 | 69,11 | 69,11 | 66,21 | 66,21 | -2,74% | - |
| 13.10.2020 | 68,88 | 68,88 | 67,76 | 68,07 | -0,23% | - |
| 12.10.2020 | 67,57 | 68,83 | 0,00 | 68,23 | 1,42% | - |
| 09.10.2020 | 65,09 | 68,27 | 65,09 | 67,28 | 4,00% | - |
| 08.10.2020 | 63,72 | 65,93 | 62,88 | 64,69 | 1,29% | - |
| 07.10.2020 | 62,79 | 64,17 | 62,78 | 63,86 | 2,50% | - |
| 06.10.2020 | 61,56 | 64,12 | 61,42 | 62,31 | -1,49% | - |
| 05.10.2020 | 60,93 | 63,26 | 60,91 | 63,25 | 3,61% | - |