Perella Weinberg Partners (PWP)

PWP
🏛️ Vereinigte Staaten →
21.41
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 12.83 13.00 12.63 12.86 0.1M
2021-12-30 12.53 13.00 12.46 12.84 0.2M
2021-12-29 12.89 12.89 12.62 12.64 0.3M
2021-12-28 12.80 13.06 12.71 12.85 0.2M
2021-12-27 12.91 12.93 12.72 12.83 0.1M
2021-12-23 12.61 12.90 12.49 12.82 0.2M
2021-12-22 12.10 12.58 12.00 12.50 0.3M
2021-12-21 11.90 12.30 11.84 12.07 0.5M
2021-12-20 12.22 12.22 11.77 11.90 0.5M
2021-12-17 12.47 12.86 12.19 12.42 0.5M
2021-12-16 12.76 12.87 12.36 12.59 0.5M
2021-12-15 12.50 12.67 12.20 12.60 0.2M
2021-12-14 12.36 12.64 12.27 12.50 0.3M
2021-12-13 12.27 12.47 12.17 12.46 0.2M
2021-12-10 12.25 12.84 12.19 12.28 0.3M
2021-12-09 12.57 12.98 12.49 12.69 0.4M
2021-12-08 12.55 12.86 12.39 12.53 0.2M
2021-12-07 12.26 12.79 12.04 12.56 0.7M
2021-12-06 11.96 12.23 11.75 12.09 0.7M
2021-12-03 12.00 12.00 11.60 11.80 0.3M
2021-12-02 11.78 12.20 11.78 11.98 0.5M
2021-12-01 12.10 12.31 10.94 11.85 0.5M
2021-11-30 11.88 12.04 11.55 11.92 0.9M
2021-11-29 12.18 12.18 11.81 11.92 0.2M
2021-11-26 12.07 12.15 11.80 12.02 0.1M
2021-11-24 12.18 12.53 12.01 12.39 0.2M
2021-11-23 12.47 12.92 11.95 12.23 0.4M
2021-11-22 12.81 12.82 12.42 12.50 0.6M
2021-11-19 13.04 13.06 12.74 12.81 0.2M
2021-11-18 13.27 13.39 13.11 13.17 0.3M
2021-11-17 13.11 13.26 12.58 13.24 0.4M
2021-11-16 13.49 13.63 13.04 13.09 0.3M
2021-11-15 14.03 14.07 13.38 13.46 0.2M
2021-11-12 14.04 14.13 13.93 13.96 0.3M
2021-11-11 14.00 14.34 13.97 13.99 0.2M
2021-11-10 13.95 14.11 13.83 14.08 0.4M
2021-11-09 13.96 14.26 13.82 13.99 0.6M
2021-11-08 14.19 14.19 13.54 13.93 0.5M
2021-11-05 13.70 13.99 13.58 13.70 0.3M
2021-11-04 13.58 14.37 13.33 13.50 0.4M
2021-11-03 13.96 14.15 13.74 13.98 0.2M
2021-11-02 14.33 14.43 13.86 14.04 0.4M
2021-11-01 14.20 14.45 13.98 14.35 0.6M
2021-10-29 13.92 14.30 13.86 14.04 0.4M
2021-10-28 13.33 13.97 13.27 13.88 0.3M
2021-10-27 13.60 13.60 13.11 13.26 0.3M
2021-10-26 14.09 14.19 13.41 13.49 0.2M
2021-10-25 14.03 14.15 13.79 14.07 0.3M
2021-10-22 13.75 14.03 13.53 13.99 0.1M
2021-10-21 13.96 14.15 13.73 13.75 0.1M
2021-10-20 14.06 14.13 13.85 13.96 0.1M
2021-10-19 13.97 14.17 13.87 14.06 0.1M
2021-10-18 13.97 14.26 13.81 13.97 0.2M
2021-10-15 14.35 14.45 13.97 14.01 0.3M
2021-10-14 14.07 14.24 13.88 14.23 0.1M
2021-10-13 14.06 14.13 13.79 13.88 0.3M
2021-10-12 13.90 14.02 13.79 14.01 0.1M
2021-10-11 13.87 14.18 13.50 13.95 0.2M
2021-10-08 13.98 14.06 13.77 13.99 0.1M
2021-10-07 13.74 14.08 13.58 13.95 0.1M
2021-10-06 13.46 13.71 13.16 13.53 0.2M
2021-10-05 13.25 13.62 13.19 13.61 0.2M
2021-10-04 13.49 13.51 13.12 13.19 0.2M
2021-10-01 13.37 13.65 13.07 13.38 0.3M
2021-09-30 13.40 13.50 13.03 13.25 0.3M
2021-09-29 13.52 13.70 13.24 13.33 0.3M
2021-09-28 13.86 13.98 13.25 13.55 0.4M
2021-09-27 13.61 13.93 13.45 13.79 0.2M
2021-09-24 13.09 13.58 13.09 13.50 0.2M
2021-09-23 13.25 13.40 13.13 13.23 0.1M
2021-09-22 13.18 13.35 13.11 13.14 0.1M
2021-09-21 13.25 13.36 13.05 13.07 0.5M
2021-09-20 13.53 13.64 13.00 13.15 0.4M
2021-09-17 13.96 14.20 13.70 13.76 2.0M
2021-09-16 13.96 14.01 13.84 13.85 0.4M
2021-09-15 14.05 14.11 13.90 13.95 1.4M
2021-09-14 14.05 14.45 13.92 13.94 0.2M
2021-09-13 14.01 14.25 13.77 14.05 0.2M
2021-09-10 14.05 14.27 13.78 14.01 0.6M
2021-09-09 14.03 14.39 13.99 14.01 0.2M
2021-09-08 13.95 14.46 13.94 14.00 0.2M
2021-09-07 14.50 14.55 14.12 14.34 0.2M
2021-09-03 14.47 14.53 14.06 14.31 0.2M
2021-09-02 14.48 14.62 14.20 14.45 0.4M
2021-09-01 14.02 14.75 13.90 14.47 0.8M
2021-08-31 13.93 14.10 13.82 13.97 0.4M
2021-08-30 13.90 14.03 13.61 13.95 0.2M
2021-08-27 14.11 14.24 13.84 13.91 0.2M
2021-08-26 14.36 14.49 14.05 14.06 0.2M
2021-08-25 14.30 14.49 14.00 14.37 0.2M
2021-08-24 13.78 14.34 13.72 14.28 0.3M
2021-08-23 13.67 13.95 13.55 13.81 0.3M
2021-08-20 13.44 13.74 13.27 13.57 0.2M
2021-08-19 13.44 13.87 13.25 13.29 0.5M
2021-08-18 13.50 13.67 13.42 13.53 0.4M
2021-08-17 13.94 14.01 13.42 13.50 0.5M
2021-08-16 13.97 14.12 13.79 14.00 0.3M
2021-08-13 13.99 14.00 13.55 13.95 0.4M
2021-08-12 13.30 14.20 12.73 13.84 1.2M
2021-08-11 13.17 13.29 12.99 13.21 0.8M
2021-08-10 12.62 13.19 12.31 13.08 0.6M
2021-08-09 12.50 12.95 12.33 12.70 0.7M
2021-08-06 12.47 12.60 11.94 12.49 1.2M
2021-08-05 12.45 12.61 12.31 12.48 1.5M
2021-08-04 12.38 12.60 11.92 12.43 0.3M
2021-08-03 12.40 12.52 12.17 12.46 0.3M
2021-08-02 12.19 12.63 11.98 12.41 0.5M
2021-07-30 11.99 12.21 11.84 12.19 0.8M
2021-07-29 12.05 12.17 11.95 12.02 1.0M
2021-07-28 12.26 12.48 11.90 11.99 0.6M
2021-07-27 12.46 12.52 12.11 12.19 0.5M
2021-07-26 12.65 12.83 12.46 12.51 0.3M
2021-07-23 12.56 12.82 12.29 12.67 0.3M
2021-07-22 12.61 12.81 12.49 12.53 0.3M
2021-07-21 12.85 12.85 12.61 12.80 0.3M
2021-07-20 12.84 12.93 12.21 12.82 0.4M
2021-07-19 12.50 12.62 12.16 12.50 0.4M
2021-07-16 12.95 13.05 12.51 12.66 0.6M
2021-07-15 13.05 13.31 13.00 13.11 0.2M
2021-07-14 13.12 13.42 12.87 13.16 0.2M
2021-07-13 13.19 13.30 12.94 13.11 0.9M
2021-07-12 12.96 13.21 12.93 13.16 0.6M
2021-07-09 12.95 13.16 12.88 13.00 0.5M
2021-07-08 12.34 13.13 12.34 13.06 0.3M
2021-07-07 13.10 13.44 12.60 12.71 0.2M
2021-07-06 13.27 13.27 12.81 13.00 0.7M
2021-07-02 13.57 13.65 13.16 13.22 0.2M
2021-07-01 13.01 13.55 12.85 13.43 0.6M
2021-06-30 12.80 12.96 12.51 12.86 0.5M
2021-06-29 12.85 13.25 12.67 12.91 1.0M
2021-06-28 14.60 14.60 12.66 12.91 1.0M
2021-06-25 13.09 13.84 12.07 13.00 1.0M