Perella Weinberg Partners Class A PWP
NASDAQ · Vereinigte Staaten · Finanzen
$15,76-0,55 (-3,40 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $15,79 | -3,19 % | $15,95 | $16,13 | $15,77 | 221,07K |
| 2026-09-30 | $16,31 | -0,37 % | $16,28 | $16,43 | $15,75 | 3,01M |
| 2026-09-29 | $16,37 | +11,82 % | $14,63 | $17,28 | $14,33 | 12,44M |
| 2026-09-28 | $14,64 | +1,17 % | $14,23 | $14,68 | $13,94 | 1,56M |
| 2026-09-25 | $14,47 | +4,78 % | $13,85 | $14,56 | $13,72 | 2,13M |
| 2026-09-24 | $13,81 | +3,14 % | $13,63 | $13,84 | $12,81 | 2,00M |
| 2026-09-23 | $13,39 | +0,37 % | $13,27 | $13,51 | $13,05 | 1,42M |
| 2026-09-22 | $13,34 | -0,82 % | $13,54 | $13,77 | $12,92 | 2,04M |
| 2026-09-21 | $13,45 | +3,78 % | $13,14 | $13,51 | $12,73 | 1,28M |
| 2026-09-18 | $12,96 | +1,49 % | $12,67 | $13,16 | $12,59 | 2,51M |
| 2026-09-17 | $12,77 | +0,16 % | $13,06 | $13,11 | $12,60 | 1,81M |
| 2026-09-16 | $12,75 | -4,92 % | $13,45 | $13,52 | $12,52 | 1,96M |
| 2026-09-15 | $13,41 | -6,68 % | $14,32 | $14,69 | $13,19 | 1,64M |
| 2026-09-14 | $14,37 | -2,84 % | $14,78 | $14,91 | $13,99 | 2,10M |
| 2026-09-11 | $14,79 | -2,50 % | $15,60 | $15,88 | $14,71 | 1,59M |
| 2026-09-10 | $15,17 | -5,42 % | $15,90 | $16,36 | $15,01 | 2,30M |
| 2026-09-09 | $16,04 | -3,26 % | $16,37 | $16,50 | $15,94 | 711,40K |
| 2026-09-08 | $16,58 | -1,31 % | $16,67 | $16,98 | $16,19 | 593,30K |
| 2026-09-04 | $16,80 | -0,77 % | $16,59 | $16,96 | $16,54 | 820,20K |
| 2026-09-03 | $16,93 | +3,29 % | $16,74 | $17,13 | $16,31 | 867,30K |
| 2026-09-02 | $16,39 | -0,06 % | $16,34 | $16,82 | $16,20 | 640,40K |
| 2026-09-01 | $16,40 | -1,38 % | $16,28 | $17,19 | $16,13 | 1,13M |
| 2026-08-31 | $16,63 | -2,06 % | $16,85 | $17,04 | $16,50 | 923,70K |
| 2026-08-28 | $16,98 | +0,18 % | $16,89 | $17,47 | $16,89 | 664,20K |
| 2026-08-27 | $16,95 | +2,79 % | $16,47 | $17,09 | $16,39 | 941,50K |
| 2026-08-26 | $16,49 | -0,48 % | $16,56 | $16,69 | $16,37 | 608,90K |
| 2026-08-25 | $16,57 | +0,67 % | $16,47 | $16,65 | $16,16 | 554,50K |
| 2026-08-24 | $16,46 | -0,90 % | $16,66 | $16,87 | $16,30 | 628,40K |
| 2026-08-21 | $16,61 | +4,01 % | $16,23 | $16,68 | $16,21 | 841,50K |
| 2026-08-20 | $15,97 | -3,97 % | $16,41 | $16,62 | $15,80 | 951,60K |
| 2026-08-19 | $16,63 | +2,84 % | $16,40 | $16,91 | $16,30 | 1,00M |
| 2026-08-18 | $16,17 | -3,64 % | $16,78 | $16,94 | $16,04 | 1,13M |
| 2026-08-17 | $16,78 | -3,45 % | $17,38 | $17,48 | $16,58 | 820,70K |
| 2026-08-14 | $17,38 | -3,44 % | $18,00 | $18,13 | $17,34 | 687,30K |
| 2026-08-13 | $18,00 | +4,35 % | $17,42 | $18,10 | $17,25 | 702,90K |
| 2026-08-12 | $17,25 | -2,87 % | $17,76 | $17,98 | $17,22 | 897,30K |
| 2026-08-11 | $17,76 | +4,26 % | $17,15 | $17,95 | $17,14 | 1,59M |
| 2026-08-10 | $17,03 | -2,66 % | $17,27 | $17,50 | $16,72 | 823,90K |
| 2026-08-07 | $17,50 | +2,58 % | $17,15 | $17,74 | $17,15 | 1,47M |
| 2026-08-06 | $17,06 | -1,50 % | $17,49 | $17,67 | $16,95 | 718,50K |
| 2026-08-05 | $17,32 | +1,58 % | $17,28 | $17,55 | $17,05 | 1,12M |
| 2026-08-04 | $17,05 | -0,70 % | $17,03 | $17,80 | $17,00 | 1,46M |
| 2026-08-03 | $17,17 | -2,72 % | $17,65 | $17,87 | $16,60 | 1,81M |
| 2026-07-31 | $17,65 | +18,38 % | $19,71 | $19,71 | $16,27 | 3,48M |
| 2026-07-30 | $14,91 | +0,40 % | $14,85 | $15,10 | $14,11 | 1,98M |
| 2026-07-29 | $14,85 | -7,94 % | $15,91 | $16,64 | $14,55 | 1,35M |
| 2026-07-28 | $16,13 | -0,25 % | $16,30 | $16,72 | $15,91 | 1,19M |
| 2026-07-27 | $16,17 | +3,19 % | $15,88 | $16,59 | $15,67 | 1,02M |
| 2026-07-24 | $15,67 | +4,75 % | $15,23 | $15,70 | $15,03 | 824,70K |
| 2026-07-23 | $14,96 | -1,12 % | $14,79 | $15,10 | $14,79 | 1,34M |
| 2026-07-22 | $15,13 | -3,42 % | $15,70 | $15,94 | $15,13 | 1,30M |
| 2026-07-21 | $15,66 | -0,35 % | $15,85 | $16,11 | $15,65 | 885,60K |
| 2026-07-20 | $15,72 | -1,07 % | $15,82 | $15,92 | $15,41 | 673,40K |
| 2026-07-17 | $15,89 | -3,35 % | $16,14 | $16,65 | $15,69 | 1,12M |
| 2026-07-16 | $16,44 | +3,46 % | $15,89 | $16,52 | $15,75 | 968,90K |
| 2026-07-15 | $15,89 | +3,18 % | $15,58 | $16,00 | $15,33 | 1,15M |
| 2026-07-14 | $15,40 | +3,29 % | $14,61 | $15,43 | $14,61 | 591,60K |
| 2026-07-13 | $14,91 | 0,00 % | $14,91 | $15,12 | $14,61 | 939,60K |
| 2026-07-10 | $14,91 | -3,93 % | $15,36 | $15,64 | $14,80 | 823,60K |
| 2026-07-09 | $15,52 | +3,88 % | $15,14 | $16,03 | $14,99 | 1,16M |
| 2026-07-08 | $14,94 | -8,40 % | $16,02 | $16,31 | $14,84 | 1,01M |
| 2026-07-07 | $16,31 | -5,28 % | $17,24 | $17,29 | $16,27 | 786,70K |
| 2026-07-06 | $17,22 | +4,55 % | $16,47 | $17,57 | $16,30 | 1,05M |
| 2026-07-02 | $16,47 | +2,11 % | $16,36 | $17,08 | $16,32 | 989,00K |
| 2026-07-01 | $16,13 | +1,07 % | $15,96 | $17,08 | $15,78 | 1,12M |
| 2026-06-30 | $15,96 | +3,50 % | $15,50 | $16,39 | $15,39 | 1,31M |
| 2026-06-29 | $15,42 | -6,88 % | $16,40 | $16,40 | $14,94 | 1,48M |
| 2026-06-26 | $16,56 | +2,73 % | $16,13 | $16,83 | $15,97 | 5,25M |
| 2026-06-25 | $16,12 | -0,25 % | $16,20 | $16,67 | $15,96 | 1,11M |
| 2026-06-24 | $16,16 | +0,31 % | $16,27 | $16,27 | $15,63 | 1,24M |
| 2026-06-23 | $16,11 | +0,59 % | $16,06 | $16,35 | $15,90 | 1,26M |
| 2026-06-22 | $16,01 | +1,04 % | $16,15 | $16,15 | $15,55 | 1,03M |
| 2026-06-18 | $15,85 | -0,81 % | $16,10 | $16,19 | $15,56 | 1,45M |
| 2026-06-17 | $15,98 | -3,09 % | $16,40 | $17,22 | $15,95 | 1,18M |
| 2026-06-16 | $16,49 | +3,00 % | $16,22 | $16,68 | $16,10 | 1,15M |
| 2026-06-15 | $16,01 | +2,23 % | $16,04 | $16,66 | $15,93 | 1,87M |
| 2026-06-12 | $15,66 | +1,23 % | $15,45 | $16,00 | $15,35 | 1,31M |
| 2026-06-11 | $15,47 | +5,17 % | $14,78 | $15,84 | $14,54 | 2,21M |
| 2026-06-10 | $14,71 | -3,92 % | $15,31 | $15,40 | $14,60 | 1,25M |
| 2026-06-09 | $15,31 | -1,86 % | $15,77 | $16,16 | $15,30 | 2,21M |
| 2026-06-08 | $15,60 | +0,78 % | $15,64 | $16,46 | $15,57 | 1,16M |
| 2026-06-05 | $15,48 | -0,26 % | $15,62 | $15,69 | $15,04 | 1,38M |
| 2026-06-04 | $15,52 | +2,51 % | $15,29 | $15,62 | $15,13 | 1,70M |
| 2026-06-03 | $15,14 | -6,31 % | $15,92 | $15,95 | $15,11 | 2,00M |
| 2026-06-02 | $16,16 | -3,18 % | $16,70 | $16,81 | $15,93 | 1,18M |
| 2026-06-01 | $16,69 | -2,74 % | $17,02 | $17,43 | $16,10 | 1,70M |
| 2026-05-29 | $17,16 | -2,11 % | $17,67 | $17,77 | $17,05 | 2,24M |
| 2026-05-28 | $17,53 | -4,62 % | $18,19 | $18,52 | $17,43 | 1,29M |
| 2026-05-27 | $18,38 | -3,11 % | $18,99 | $19,21 | $18,25 | 1,01M |
| 2026-05-26 | $18,97 | +1,55 % | $18,92 | $19,16 | $18,67 | 762,30K |