198,365$
0,86%
Echtzeit-Aktienkurs Piper Jaffray Co.
Bid:
Ask:
Aktienkurse zur Piper Jaffray Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 196,62 | 199,95 | 196,39 | 198,37 | 0,86% | - |
27.03.2024 | 194,88 | 197,24 | 194,62 | 196,68 | 1,50% | - |
26.03.2024 | 195,51 | 195,51 | 193,61 | 193,77 | -0,36% | - |
25.03.2024 | 193,88 | 196,47 | 193,88 | 194,47 | -0,14% | - |
22.03.2024 | 199,04 | 199,56 | 194,55 | 194,74 | -2,12% | - |
21.03.2024 | 195,40 | 199,82 | 195,40 | 198,95 | 2,55% | - |
20.03.2024 | 191,63 | 194,74 | 190,94 | 194,01 | 0,98% | - |
19.03.2024 | 188,11 | 193,24 | 187,93 | 192,12 | 1,61% | - |
18.03.2024 | 191,44 | 191,44 | 189,09 | 189,09 | -0,97% | - |
15.03.2024 | 190,79 | 192,16 | 190,17 | 190,94 | 0,20% | - |
14.03.2024 | 193,67 | 193,67 | 189,89 | 190,57 | -1,59% | - |
13.03.2024 | 191,04 | 194,88 | 191,04 | 193,65 | 1,43% | - |
12.03.2024 | 192,01 | 192,01 | 189,40 | 190,91 | -0,30% | - |
11.03.2024 | 191,65 | 191,89 | 190,51 | 191,48 | -0,74% | - |
08.03.2024 | 192,87 | 195,78 | 192,17 | 192,90 | 1,29% | - |
07.03.2024 | 192,02 | 192,52 | 190,29 | 190,45 | 0,13% | - |
06.03.2024 | 192,12 | 192,12 | 188,14 | 190,20 | 0,23% | - |
05.03.2024 | 189,75 | 193,06 | 189,35 | 189,76 | -0,26% | - |
04.03.2024 | 188,57 | 191,82 | 188,41 | 190,26 | 1,04% | - |
01.03.2024 | 187,85 | 189,10 | 185,64 | 188,29 | -0,05% | - |
29.02.2024 | 190,53 | 190,53 | 186,72 | 188,39 | 0,47% | - |
28.02.2024 | 186,90 | 187,75 | 186,52 | 187,50 | 0,09% | - |
27.02.2024 | 185,21 | 187,37 | 184,13 | 187,34 | 1,35% | - |
26.02.2024 | 186,58 | 186,82 | 183,07 | 184,84 | -0,84% | - |
23.02.2024 | 187,10 | 189,53 | 185,88 | 186,41 | -0,01% | - |
22.02.2024 | 185,64 | 187,83 | 184,76 | 186,42 | 0,85% | - |
21.02.2024 | 186,34 | 186,77 | 182,99 | 184,86 | -1,25% | - |
20.02.2024 | 184,96 | 188,31 | 184,18 | 187,20 | 0,00% | - |
16.02.2024 | 187,81 | 188,91 | 186,50 | 187,19 | -1,39% | - |
15.02.2024 | 187,15 | 191,62 | 187,15 | 189,83 | 2,08% | - |
14.02.2024 | 183,16 | 186,89 | 182,48 | 185,97 | 3,28% | - |
13.02.2024 | 183,56 | 183,90 | 178,15 | 180,07 | -5,18% | - |
12.02.2024 | 187,70 | 191,95 | 187,70 | 189,90 | 1,80% | - |
09.02.2024 | 185,10 | 187,43 | 184,67 | 186,54 | 1,82% | - |
08.02.2024 | 180,92 | 184,73 | 179,99 | 183,20 | 1,57% | - |
07.02.2024 | 181,23 | 181,27 | 178,99 | 180,38 | -0,33% | - |
06.02.2024 | 183,71 | 183,71 | 180,23 | 180,97 | -1,67% | - |
05.02.2024 | 188,54 | 188,54 | 182,92 | 184,05 | -3,71% | - |
02.02.2024 | 209,73 | 209,73 | 183,16 | 191,13 | 8,22% | - |
01.02.2024 | 174,30 | 176,62 | 172,07 | 176,62 | 1,82% | - |
31.01.2024 | 180,32 | 180,46 | 173,47 | 173,47 | -3,89% | - |
30.01.2024 | 178,52 | 180,49 | 177,82 | 180,49 | 0,88% | - |
29.01.2024 | 176,52 | 178,99 | 175,82 | 178,93 | 1,22% | - |
26.01.2024 | 178,31 | 179,01 | 176,20 | 176,76 | -0,45% | - |
25.01.2024 | 178,39 | 179,92 | 176,91 | 177,56 | 0,56% | - |
24.01.2024 | 175,53 | 176,57 | 174,53 | 176,57 | 1,28% | - |
23.01.2024 | 174,28 | 174,90 | 171,74 | 174,34 | 1,02% | - |
22.01.2024 | 171,60 | 173,57 | 171,37 | 172,58 | 1,77% | - |
19.01.2024 | 168,70 | 169,58 | 167,03 | 169,58 | 0,76% | - |
18.01.2024 | 168,42 | 169,10 | 166,76 | 168,29 | 0,53% | - |
17.01.2024 | 163,84 | 167,76 | 163,68 | 167,40 | 0,81% | - |
16.01.2024 | 164,70 | 166,05 | 163,53 | 166,05 | 0,27% | - |
12.01.2024 | 166,43 | 166,63 | 164,50 | 165,61 | 0,51% | - |
11.01.2024 | 165,35 | 165,35 | 162,85 | 164,78 | -0,43% | - |
10.01.2024 | 166,23 | 167,13 | 164,81 | 165,49 | -2,03% | - |
09.01.2024 | 166,49 | 169,99 | 165,26 | 168,92 | 0,10% | - |
08.01.2024 | 164,02 | 168,76 | 164,02 | 168,75 | 2,91% | - |
05.01.2024 | 165,22 | 167,78 | 163,70 | 163,98 | -1,23% | - |
04.01.2024 | 166,30 | 168,77 | 166,02 | 166,02 | -0,40% | - |
03.01.2024 | 169,18 | 169,25 | 166,68 | 166,68 | -2,55% | - |
02.01.2024 | 174,14 | 174,14 | 170,34 | 171,04 | -2,81% | - |
28.12.2023 | 176,59 | 177,93 | 175,68 | 175,98 | -0,72% | - |
27.12.2023 | 176,59 | 178,02 | 176,46 | 177,26 | 1,97% | - |
22.12.2023 | 174,92 | 175,27 | 173,61 | 173,83 | 0,03% | - |
21.12.2023 | 173,75 | 173,97 | 171,11 | 173,77 | 0,55% | - |
20.12.2023 | 177,21 | 178,22 | 172,82 | 172,82 | -2,96% | - |
19.12.2023 | 173,62 | 178,62 | 168,82 | 178,09 | 2,15% | - |
18.12.2023 | 176,10 | 176,10 | 173,67 | 174,35 | -1,13% | - |
15.12.2023 | 176,04 | 180,34 | 176,04 | 176,34 | 0,61% | - |
14.12.2023 | 172,84 | 176,04 | 171,97 | 175,27 | 3,29% | - |
13.12.2023 | 166,27 | 169,69 | 163,93 | 169,69 | 2,34% | - |
12.12.2023 | 164,99 | 166,27 | 164,48 | 165,82 | 0,83% | - |
11.12.2023 | 164,44 | 164,58 | 162,52 | 164,45 | 0,08% | - |
08.12.2023 | 160,71 | 164,66 | 160,55 | 164,32 | 1,95% | - |
07.12.2023 | 157,41 | 161,34 | 156,67 | 161,18 | 2,55% | - |
06.12.2023 | 161,43 | 163,11 | 157,17 | 157,17 | -1,96% | - |
05.12.2023 | 161,30 | 161,39 | 159,16 | 160,30 | -1,09% | - |
04.12.2023 | 157,70 | 162,12 | 157,70 | 162,07 | 3,06% | - |
01.12.2023 | 154,17 | 157,64 | 154,09 | 157,26 | 1,97% | - |
30.11.2023 | 153,52 | 156,44 | 152,93 | 154,22 | 0,79% | - |
29.11.2023 | 153,32 | 155,11 | 150,64 | 153,01 | 0,51% | - |
28.11.2023 | 153,70 | 154,40 | 152,24 | 152,24 | -1,10% | - |
27.11.2023 | 152,13 | 153,93 | 151,25 | 153,93 | 0,75% | 58.450,00 |
24.11.2023 | 152,07 | 154,63 | 152,07 | 152,78 | 0,10% | 17.147,00 |
22.11.2023 | 153,98 | 154,16 | 151,79 | 152,63 | 0,34% | 71.888,00 |
21.11.2023 | 151,89 | 153,14 | 151,87 | 152,11 | -0,76% | 64.600,00 |
20.11.2023 | 154,27 | 154,76 | 153,20 | 153,28 | -1,08% | 53.712,00 |
17.11.2023 | 153,71 | 157,00 | 153,23 | 154,96 | 1,61% | 248.699,00 |
16.11.2023 | 153,98 | 153,98 | 150,30 | 152,51 | -0,66% | 146.147,00 |
15.11.2023 | 150,99 | 153,87 | 147,03 | 153,52 | 1,99% | 146.266,00 |
14.11.2023 | 147,73 | 151,63 | 147,29 | 150,52 | 5,60% | 83.677,00 |
13.11.2023 | 141,01 | 143,56 | 140,01 | 142,54 | 0,07% | 37.707,00 |
10.11.2023 | 142,30 | 143,36 | 140,30 | 142,44 | 1,24% | 56.585,00 |
09.11.2023 | 143,48 | 144,13 | 140,43 | 140,70 | -0,95% | 54.090,00 |
08.11.2023 | 144,03 | 144,03 | 141,93 | 142,05 | -1,42% | 68.455,00 |
07.11.2023 | 145,30 | 146,13 | 142,67 | 144,09 | -0,50% | 39.565,00 |
06.11.2023 | 144,09 | 145,45 | 143,40 | 144,81 | -0,26% | 65.595,00 |
03.11.2023 | 146,12 | 147,12 | 144,40 | 145,19 | 1,70% | 68.366,00 |
02.11.2023 | 142,29 | 143,92 | 140,58 | 142,76 | 1,74% | 95.115,00 |
01.11.2023 | 139,85 | 142,06 | 138,35 | 140,32 | 0,34% | 101.126,00 |