Börse:
113,162$
-1,85%
Echtzeit-Aktienkurs Piper Jaffray Co.
Bid:
111,940$
Ask:
114,383$
Aktienkurse zur Piper Jaffray Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.06.2022 | 115,45 | 115,62 | 112,98 | 113,16 | -1,85% | - |
| 28.06.2022 | 114,79 | 116,09 | 114,47 | 115,29 | 0,94% | - |
| 27.06.2022 | 114,22 | 115,06 | 113,00 | 114,22 | 0,24% | - |
| 24.06.2022 | 112,04 | 115,40 | 112,04 | 113,94 | 2,67% | 234.946,00 |
| 23.06.2022 | 113,61 | 113,61 | 109,73 | 110,98 | -2,10% | 105.565,00 |
| 22.06.2022 | 110,62 | 114,29 | 110,62 | 113,36 | 0,51% | 94.810,00 |
| 21.06.2022 | 113,06 | 114,00 | 112,09 | 112,78 | 1,02% | 86.883,00 |
| 17.06.2022 | 110,54 | 113,06 | 109,58 | 111,64 | 1,95% | 163.518,00 |
| 16.06.2022 | 111,70 | 111,70 | 108,66 | 109,50 | -4,96% | 115.882,00 |
| 15.06.2022 | 116,23 | 117,61 | 114,52 | 115,22 | 0,80% | 78.367,00 |
| 14.06.2022 | 111,73 | 115,91 | 111,42 | 114,30 | 1,78% | 110.220,00 |
| 13.06.2022 | 112,32 | 114,50 | 111,70 | 112,30 | -4,00% | 156.916,00 |
| 10.06.2022 | 117,79 | 118,50 | 114,63 | 116,98 | -2,44% | 99.942,00 |
| 09.06.2022 | 121,38 | 122,30 | 119,63 | 119,91 | -1,99% | 81.405,00 |
| 08.06.2022 | 125,41 | 125,41 | 121,24 | 122,35 | -3,35% | 66.163,00 |
| 07.06.2022 | 127,89 | 129,63 | 125,80 | 126,59 | -1,74% | 88.980,00 |
| 06.06.2022 | 130,23 | 131,32 | 126,55 | 128,83 | 0,60% | 143.228,00 |
| 03.06.2022 | 128,84 | 129,85 | 127,54 | 128,06 | -2,27% | 107.547,00 |
| 02.06.2022 | 126,58 | 131,27 | 126,15 | 131,03 | 3,31% | 120.125,00 |
| 01.06.2022 | 130,59 | 132,28 | 126,46 | 126,83 | -3,76% | 101.756,00 |
| 31.05.2022 | 128,93 | 132,37 | 127,12 | 131,79 | 0,21% | 89.536,00 |
| 27.05.2022 | 129,39 | 131,68 | 128,47 | 131,51 | 2,61% | 69.503,00 |
| 26.05.2022 | 127,60 | 129,68 | 126,24 | 128,17 | 1,79% | 108.814,00 |
| 25.05.2022 | 122,63 | 127,24 | 122,49 | 125,91 | 2,68% | 97.922,00 |
| 24.05.2022 | 121,73 | 122,78 | 117,36 | 122,62 | 0,39% | 101.863,00 |
| 23.05.2022 | 122,81 | 123,75 | 119,52 | 122,14 | 0,98% | 104.390,00 |
| 20.05.2022 | 121,44 | 121,62 | 117,47 | 120,96 | 1,03% | 105.550,00 |
| 19.05.2022 | 117,76 | 121,71 | 117,29 | 119,73 | 0,10% | 137.057,00 |
| 18.05.2022 | 126,15 | 126,83 | 118,51 | 119,61 | -7,51% | 180.622,00 |
| 17.05.2022 | 127,74 | 129,82 | 126,54 | 129,32 | 2,98% | 76.796,00 |
| 16.05.2022 | 124,77 | 127,02 | 123,47 | 125,58 | -0,85% | 82.239,00 |
| 13.05.2022 | 124,29 | 128,27 | 123,66 | 126,66 | 3,63% | 139.967,00 |
| 12.05.2022 | 119,46 | 122,76 | 117,12 | 122,22 | 1,27% | 154.979,00 |
| 11.05.2022 | 123,66 | 126,13 | 120,65 | 120,69 | -3,25% | 186.806,00 |
| 10.05.2022 | 130,56 | 130,56 | 122,71 | 124,74 | -3,28% | 222.138,00 |
| 09.05.2022 | 125,99 | 131,54 | 123,18 | 128,97 | 2,56% | 194.304,00 |
| 06.05.2022 | 124,04 | 126,11 | 121,32 | 125,75 | 0,28% | 172.443,00 |
| 05.05.2022 | 126,12 | 126,59 | 123,65 | 125,40 | -2,56% | 137.573,00 |
| 04.05.2022 | 122,44 | 129,11 | 119,67 | 128,69 | 6,18% | 263.821,00 |
| 03.05.2022 | 119,03 | 122,18 | 117,91 | 121,20 | 1,64% | 127.288,00 |
| 02.05.2022 | 114,79 | 120,47 | 114,79 | 119,25 | 3,71% | 108.282,00 |
| 29.04.2022 | 118,80 | 122,17 | 114,68 | 114,98 | -3,85% | 134.505,00 |
| 28.04.2022 | 119,30 | 120,80 | 115,51 | 119,58 | 1,87% | 86.927,00 |
| 27.04.2022 | 118,31 | 121,12 | 116,23 | 117,39 | -0,80% | 143.925,00 |
| 26.04.2022 | 120,60 | 122,96 | 118,02 | 118,34 | -3,44% | 143.060,00 |
| 25.04.2022 | 122,30 | 122,83 | 118,47 | 122,56 | -0,89% | 143.006,00 |
| 22.04.2022 | 124,77 | 125,48 | 123,44 | 123,66 | -1,06% | 185.785,00 |
| 21.04.2022 | 127,45 | 128,33 | 123,00 | 124,99 | -1,22% | 172.913,00 |
| 20.04.2022 | 123,90 | 127,19 | 123,90 | 126,53 | 3,15% | 132.940,00 |
| 19.04.2022 | 114,96 | 124,11 | 114,96 | 122,67 | 6,58% | 159.878,00 |
| 18.04.2022 | 114,00 | 116,48 | 113,91 | 115,10 | 0,05% | 130.124,00 |
| 14.04.2022 | 115,78 | 116,93 | 114,24 | 115,04 | -0,36% | 166.885,00 |
| 13.04.2022 | 111,81 | 115,80 | 111,81 | 115,46 | 2,79% | 91.559,00 |
| 12.04.2022 | 113,55 | 116,75 | 111,69 | 112,33 | 0,03% | 143.865,00 |
| 11.04.2022 | 113,61 | 117,46 | 112,29 | 112,30 | -1,72% | 165.933,00 |
| 08.04.2022 | 112,42 | 116,17 | 112,34 | 114,26 | 1,19% | 186.608,00 |
| 07.04.2022 | 118,38 | 118,38 | 110,45 | 112,92 | -6,06% | 327.873,00 |
| 06.04.2022 | 130,00 | 130,00 | 119,55 | 120,21 | -7,54% | 212.699,00 |
| 05.04.2022 | 129,91 | 132,40 | 129,52 | 130,01 | -0,39% | 154.687,00 |
| 04.04.2022 | 132,70 | 133,19 | 129,20 | 130,52 | -0,57% | 154.695,00 |
| 01.04.2022 | 133,00 | 133,73 | 128,79 | 131,27 | 0,02% | 119.929,00 |
| 31.03.2022 | 131,79 | 134,38 | 131,19 | 131,25 | -1,17% | 170.213,00 |
| 30.03.2022 | 133,79 | 134,21 | 131,72 | 132,80 | -0,64% | 150.679,00 |
| 29.03.2022 | 130,85 | 134,36 | 130,73 | 133,66 | 3,72% | 125.413,00 |
| 28.03.2022 | 130,47 | 130,47 | 127,43 | 128,86 | -0,82% | 86.819,00 |
| 25.03.2022 | 129,95 | 131,56 | 129,21 | 129,93 | -0,22% | 129.842,00 |
| 24.03.2022 | 128,95 | 130,22 | 128,22 | 130,22 | 1,02% | 58.112,00 |
| 23.03.2022 | 129,08 | 131,38 | 127,54 | 128,91 | -1,39% | 73.838,00 |
| 22.03.2022 | 131,96 | 133,85 | 129,62 | 130,73 | 0,36% | 80.654,00 |
| 21.03.2022 | 132,00 | 132,84 | 129,36 | 130,26 | -1,37% | 81.143,00 |
| 18.03.2022 | 129,68 | 132,30 | 129,11 | 132,07 | 2,37% | 227.721,00 |
| 17.03.2022 | 127,19 | 129,09 | 124,83 | 129,01 | -0,12% | 107.481,00 |
| 16.03.2022 | 126,97 | 130,84 | 126,36 | 129,17 | 3,61% | 155.452,00 |
| 15.03.2022 | 124,62 | 126,74 | 120,97 | 124,67 | 0,77% | 177.220,00 |
| 14.03.2022 | 125,60 | 128,40 | 121,76 | 123,72 | -0,45% | 145.517,00 |
| 11.03.2022 | 129,66 | 129,66 | 124,05 | 124,28 | -2,74% | 141.007,00 |
| 10.03.2022 | 127,73 | 129,33 | 125,76 | 127,78 | -2,17% | 96.355,00 |
| 09.03.2022 | 127,69 | 131,94 | 127,69 | 130,62 | 4,91% | 135.431,00 |
| 08.03.2022 | 125,73 | 130,63 | 122,81 | 124,51 | -0,55% | 174.997,00 |
| 07.03.2022 | 135,47 | 136,11 | 124,32 | 125,20 | -8,16% | 217.131,00 |
| 04.03.2022 | 137,25 | 139,96 | 134,33 | 136,32 | -3,26% | 95.140,00 |
| 03.03.2022 | 144,18 | 144,18 | 137,01 | 140,92 | -0,97% | 138.749,00 |
| 02.03.2022 | 140,47 | 143,08 | 140,47 | 142,30 | 2,44% | 160.933,00 |
| 01.03.2022 | 141,88 | 142,75 | 136,06 | 138,91 | -6,15% | 202.304,00 |
| 28.02.2022 | 146,89 | 150,85 | 146,89 | 148,01 | -0,46% | 242.394,00 |
| 25.02.2022 | 146,38 | 150,53 | 146,38 | 148,70 | 1,81% | 123.913,00 |
| 24.02.2022 | 140,91 | 146,84 | 137,91 | 146,05 | 0,95% | 122.690,00 |
| 23.02.2022 | 149,88 | 150,25 | 144,29 | 144,68 | -2,78% | 103.632,00 |
| 22.02.2022 | 149,79 | 151,61 | 147,77 | 148,82 | -1,30% | 131.669,00 |
| 18.02.2022 | 150,86 | 153,93 | 149,88 | 150,78 | -0,21% | 127.026,00 |
| 17.02.2022 | 151,83 | 152,94 | 149,56 | 151,10 | -1,48% | 96.160,00 |
| 16.02.2022 | 150,54 | 155,52 | 149,65 | 153,37 | 1,19% | 122.301,00 |
| 15.02.2022 | 152,29 | 155,43 | 150,60 | 151,57 | 1,19% | 130.738,00 |
| 14.02.2022 | 148,50 | 150,52 | 145,55 | 149,79 | 0,91% | 141.485,00 |
| 11.02.2022 | 149,34 | 151,48 | 146,48 | 148,44 | -0,24% | 192.369,00 |
| 10.02.2022 | 168,65 | 168,65 | 148,15 | 148,79 | -3,60% | 220.557,00 |
| 09.02.2022 | 154,57 | 156,73 | 153,62 | 154,35 | 0,92% | 117.500,00 |
| 08.02.2022 | 149,57 | 153,41 | 148,45 | 152,94 | 1,70% | 43.956,00 |
| 07.02.2022 | 150,18 | 151,80 | 149,64 | 150,38 | -0,37% | 39.086,00 |
| 04.02.2022 | 148,26 | 152,62 | 148,26 | 150,94 | 1,44% | 61.769,00 |