Piper Sandler Companies PIPR
NYSE · Vereinigte Staaten · Finanzen
$63,92-2,05 (-3,11 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $63,94 | -3,07 % | $65,15 | $65,48 | $62,96 | 246,72K |
| 2026-09-30 | $65,97 | +1,93 % | $65,71 | $66,56 | $64,23 | 1,84M |
| 2026-09-29 | $64,72 | -9,72 % | $71,75 | $72,32 | $64,71 | 2,43M |
| 2026-09-28 | $71,69 | -0,90 % | $72,21 | $72,29 | $70,46 | 833,90K |
| 2026-09-25 | $72,34 | +1,77 % | $71,37 | $72,65 | $71,18 | 685,60K |
| 2026-09-24 | $71,08 | -1,85 % | $72,18 | $73,08 | $69,92 | 819,30K |
| 2026-09-23 | $72,42 | -0,44 % | $72,13 | $73,42 | $72,13 | 550,90K |
| 2026-09-22 | $72,74 | -1,53 % | $74,40 | $74,70 | $71,66 | 930,00K |
| 2026-09-21 | $73,87 | +2,09 % | $73,45 | $74,06 | $72,31 | 432,50K |
| 2026-09-18 | $72,36 | +0,37 % | $72,80 | $72,80 | $71,43 | 1,14M |
| 2026-09-17 | $72,09 | +1,02 % | $72,52 | $73,08 | $71,45 | 689,90K |
| 2026-09-16 | $71,36 | -2,23 % | $72,85 | $73,65 | $69,80 | 674,90K |
| 2026-09-15 | $72,99 | -2,21 % | $74,55 | $75,12 | $72,83 | 708,40K |
| 2026-09-14 | $74,64 | -2,34 % | $75,40 | $76,40 | $74,41 | 747,80K |
| 2026-09-11 | $76,43 | +0,42 % | $77,62 | $78,40 | $75,71 | 569,10K |
| 2026-09-10 | $76,11 | -1,10 % | $76,79 | $77,50 | $75,37 | 508,70K |
| 2026-09-09 | $76,96 | -0,49 % | $77,24 | $77,61 | $75,89 | 664,90K |
| 2026-09-08 | $77,34 | +0,39 % | $76,64 | $77,98 | $75,79 | 480,10K |
| 2026-09-04 | $77,04 | -0,91 % | $76,55 | $77,23 | $75,78 | 417,90K |
| 2026-09-03 | $77,75 | +3,40 % | $76,47 | $78,11 | $75,79 | 478,60K |
| 2026-09-02 | $75,19 | +0,94 % | $74,63 | $76,03 | $74,32 | 952,70K |
| 2026-09-01 | $74,49 | -0,76 % | $74,12 | $77,34 | $73,63 | 666,00K |
| 2026-08-31 | $75,06 | -0,73 % | $75,35 | $75,64 | $74,71 | 839,30K |
| 2026-08-28 | $75,61 | +1,30 % | $74,75 | $75,63 | $74,36 | 532,90K |
| 2026-08-27 | $74,64 | +0,27 % | $75,21 | $75,70 | $74,43 | 429,30K |
| 2026-08-26 | $74,44 | -0,40 % | $74,63 | $75,15 | $74,02 | 354,00K |
| 2026-08-25 | $74,74 | -0,08 % | $75,12 | $75,42 | $73,65 | 528,80K |
| 2026-08-24 | $74,80 | -0,29 % | $75,31 | $75,99 | $74,27 | 342,20K |
| 2026-08-21 | $75,02 | +2,96 % | $73,69 | $75,17 | $73,63 | 431,70K |
| 2026-08-20 | $72,86 | -2,63 % | $74,15 | $74,83 | $72,41 | 396,00K |
| 2026-08-19 | $74,83 | -0,12 % | $75,58 | $76,93 | $74,42 | 420,40K |
| 2026-08-18 | $74,92 | -0,43 % | $74,01 | $75,55 | $73,63 | 433,10K |
| 2026-08-17 | $75,24 | -1,65 % | $76,09 | $76,72 | $75,00 | 430,70K |
| 2026-08-14 | $76,50 | -2,45 % | $77,64 | $78,76 | $76,38 | 471,10K |
| 2026-08-13 | $78,42 | +3,84 % | $76,26 | $78,80 | $75,56 | 545,10K |
| 2026-08-12 | $75,52 | -0,25 % | $76,56 | $76,64 | $74,94 | 274,40K |
| 2026-08-11 | $75,71 | +1,12 % | $75,36 | $77,19 | $75,19 | 363,40K |
| 2026-08-10 | $74,87 | +0,11 % | $74,23 | $75,31 | $73,98 | 422,80K |
| 2026-08-07 | $74,79 | +0,52 % | $74,66 | $75,51 | $73,68 | 540,60K |
| 2026-08-06 | $74,40 | -2,34 % | $77,09 | $77,59 | $74,25 | 483,80K |
| 2026-08-05 | $76,18 | +0,05 % | $76,23 | $76,81 | $75,17 | 518,70K |
| 2026-08-04 | $76,14 | +0,26 % | $76,62 | $77,72 | $76,06 | 637,20K |
| 2026-08-03 | $75,94 | +0,18 % | $75,66 | $77,00 | $74,75 | 654,10K |
| 2026-07-31 | $75,80 | -0,50 % | $75,75 | $76,74 | $74,19 | 825,90K |
| 2026-07-30 | $76,18 | +3,20 % | $72,72 | $77,20 | $69,16 | 766,70K |
| 2026-07-29 | $73,82 | -4,71 % | $76,86 | $77,84 | $73,30 | 734,80K |
| 2026-07-28 | $77,47 | +1,65 % | $76,91 | $78,04 | $74,85 | 695,00K |
| 2026-07-27 | $76,21 | +0,16 % | $76,98 | $78,65 | $75,79 | 443,90K |
| 2026-07-24 | $76,09 | +0,37 % | $76,02 | $77,70 | $74,72 | 624,70K |
| 2026-07-23 | $75,81 | -0,59 % | $74,84 | $76,36 | $74,84 | 446,60K |
| 2026-07-22 | $76,26 | -1,27 % | $76,83 | $77,92 | $75,01 | 438,40K |
| 2026-07-21 | $77,24 | +1,43 % | $76,48 | $77,72 | $75,95 | 515,20K |
| 2026-07-20 | $76,15 | -0,22 % | $77,16 | $77,16 | $75,18 | 421,70K |
| 2026-07-17 | $76,32 | -1,73 % | $75,84 | $77,65 | $75,45 | 556,20K |
| 2026-07-16 | $77,66 | -0,12 % | $77,16 | $78,13 | $76,37 | 789,40K |
| 2026-07-15 | $77,75 | +3,75 % | $75,74 | $77,98 | $75,74 | 682,10K |
| 2026-07-14 | $74,94 | +4,11 % | $72,90 | $75,22 | $72,83 | 495,10K |
| 2026-07-13 | $71,98 | -0,17 % | $72,20 | $72,61 | $70,98 | 617,00K |
| 2026-07-10 | $72,10 | -1,82 % | $73,83 | $74,38 | $72,03 | 572,10K |
| 2026-07-09 | $73,44 | +3,60 % | $72,05 | $74,89 | $71,82 | 589,60K |
| 2026-07-08 | $70,89 | -5,58 % | $74,08 | $74,24 | $70,69 | 775,50K |
| 2026-07-07 | $75,08 | +2,93 % | $73,42 | $75,75 | $72,34 | 810,90K |
| 2026-07-06 | $72,94 | +2,60 % | $71,01 | $73,36 | $71,01 | 563,70K |
| 2026-07-02 | $71,09 | -1,46 % | $73,00 | $73,59 | $70,27 | 896,70K |
| 2026-07-01 | $72,14 | -0,28 % | $72,53 | $74,20 | $72,10 | 623,30K |
| 2026-06-30 | $72,34 | -0,43 % | $72,72 | $73,99 | $72,21 | 749,50K |
| 2026-06-29 | $72,65 | -4,58 % | $75,16 | $75,65 | $72,02 | 775,00K |
| 2026-06-26 | $76,14 | -1,96 % | $77,96 | $77,96 | $74,46 | 2,01M |
| 2026-06-25 | $77,66 | -1,80 % | $78,76 | $81,13 | $77,24 | 611,70K |
| 2026-06-24 | $79,08 | -1,21 % | $80,29 | $80,29 | $78,49 | 672,80K |
| 2026-06-23 | $80,05 | -2,10 % | $81,24 | $81,95 | $79,78 | 493,50K |
| 2026-06-22 | $81,77 | -0,04 % | $82,48 | $82,95 | $81,43 | 429,70K |
| 2026-06-18 | $81,80 | +1,23 % | $81,38 | $82,56 | $80,70 | 889,80K |
| 2026-06-17 | $80,81 | -0,20 % | $81,28 | $82,75 | $80,17 | 602,20K |
| 2026-06-16 | $80,97 | +1,82 % | $80,56 | $81,32 | $80,16 | 276,90K |
| 2026-06-15 | $79,52 | +0,59 % | $80,72 | $82,23 | $79,34 | 380,10K |
| 2026-06-12 | $79,05 | +1,45 % | $78,85 | $80,47 | $78,19 | 285,90K |
| 2026-06-11 | $77,92 | +1,82 % | $76,85 | $78,30 | $75,91 | 460,00K |
| 2026-06-10 | $76,53 | -3,27 % | $79,35 | $80,32 | $76,33 | 445,40K |
| 2026-06-09 | $79,12 | +2,87 % | $77,71 | $80,15 | $77,11 | 370,10K |
| 2026-06-08 | $76,91 | +0,31 % | $77,54 | $78,62 | $76,81 | 515,50K |
| 2026-06-05 | $76,67 | -0,51 % | $77,14 | $77,65 | $76,00 | 839,10K |
| 2026-06-04 | $77,06 | +1,89 % | $77,18 | $77,71 | $75,69 | 678,30K |
| 2026-06-03 | $75,63 | -2,27 % | $76,45 | $77,00 | $74,60 | 483,90K |
| 2026-06-02 | $77,39 | +0,19 % | $76,24 | $77,82 | $76,24 | 452,80K |
| 2026-06-01 | $77,24 | -1,49 % | $76,76 | $78,07 | $76,26 | 633,50K |
| 2026-05-29 | $78,41 | -1,03 % | $78,77 | $79,60 | $77,55 | 772,30K |
| 2026-05-28 | $79,23 | +0,20 % | $78,80 | $79,75 | $76,72 | 428,30K |
| 2026-05-27 | $79,07 | -2,20 % | $80,62 | $80,75 | $78,69 | 487,20K |
| 2026-05-26 | $80,85 | +0,21 % | $80,69 | $81,01 | $79,66 | 399,90K |