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
2023-12-29 12.48 12.72 12.20 12.23 0.1M
2023-12-28 12.48 12.54 12.26 12.44 0.1M
2023-12-27 12.47 12.54 12.39 12.48 0.1M
2023-12-26 12.24 12.44 12.18 12.42 0.1M
2023-12-22 12.36 12.38 12.12 12.21 0.2M
2023-12-21 12.34 12.49 12.23 12.25 0.2M
2023-12-20 12.53 12.71 12.27 12.28 0.2M
2023-12-19 12.63 12.80 11.83 12.60 0.3M
2023-12-18 12.63 12.91 12.48 12.49 0.5M
2023-12-15 12.59 12.92 12.50 12.63 0.7M
2023-12-14 12.10 12.53 11.96 12.48 0.4M
2023-12-13 11.88 12.12 11.69 11.97 0.4M
2023-12-12 11.79 11.98 11.74 11.87 0.2M
2023-12-11 12.14 12.20 11.78 11.81 0.2M
2023-12-08 11.86 12.17 11.79 12.12 0.4M
2023-12-07 11.96 12.23 11.58 11.90 0.5M
2023-12-06 11.91 12.10 11.77 11.99 0.4M
2023-12-05 11.93 11.95 11.73 11.87 0.3M
2023-12-04 11.63 12.01 11.56 11.95 0.3M
2023-12-01 11.68 11.85 11.53 11.70 0.3M
2023-11-30 11.63 11.87 11.51 11.72 0.7M
2023-11-29 11.58 11.73 11.43 11.60 0.3M
2023-11-28 11.43 11.53 11.27 11.45 0.4M
2023-11-27 11.60 11.64 11.17 11.38 0.3M
2023-11-24 11.35 11.67 11.30 11.60 0.2M
2023-11-22 11.36 11.41 11.16 11.31 0.4M
2023-11-21 11.17 11.32 10.97 11.30 0.6M
2023-11-20 10.88 11.19 10.76 11.18 0.9M
2023-11-17 10.96 11.01 10.75 10.88 0.3M
2023-11-16 10.68 10.92 10.45 10.88 0.4M
2023-11-15 10.94 11.03 10.58 10.73 0.4M
2023-11-14 10.56 11.00 10.35 11.00 0.2M
2023-11-13 10.32 10.40 10.12 10.25 0.3M
2023-11-10 10.73 10.73 10.14 10.33 0.3M
2023-11-09 10.87 10.87 10.35 10.67 0.5M
2023-11-08 11.00 11.14 10.61 10.76 0.5M
2023-11-07 10.60 11.05 10.23 10.80 0.5M
2023-11-06 10.41 10.41 10.04 10.11 0.3M
2023-11-03 10.25 10.46 9.57 10.39 0.2M
2023-11-02 10.20 10.21 9.95 10.07 0.1M
2023-11-01 9.82 10.14 9.74 10.07 0.1M
2023-10-31 9.73 9.95 9.58 9.81 0.1M
2023-10-30 9.68 9.77 9.59 9.69 0.1M
2023-10-27 9.56 9.67 9.43 9.55 0.1M
2023-10-26 9.50 9.61 9.43 9.52 0.2M
2023-10-25 9.49 9.52 9.30 9.47 0.2M
2023-10-24 9.48 9.58 9.36 9.57 0.1M
2023-10-23 9.42 9.63 9.40 9.41 0.1M
2023-10-20 9.47 9.65 9.37 9.51 0.2M
2023-10-19 9.57 9.60 9.35 9.41 0.5M
2023-10-18 9.83 9.83 9.56 9.61 0.1M
2023-10-17 9.70 9.98 9.70 9.92 0.1M
2023-10-16 9.90 9.97 9.70 9.71 0.1M
2023-10-13 9.83 9.83 9.66 9.81 0.1M
2023-10-12 9.95 9.95 9.70 9.76 0.1M
2023-10-11 9.84 10.03 9.82 9.95 0.1M
2023-10-10 9.77 9.96 9.77 9.83 0.1M
2023-10-09 9.79 9.88 9.75 9.84 0.4M
2023-10-06 9.90 9.98 9.72 9.84 0.1M
2023-10-05 9.75 9.96 9.69 9.90 0.1M
2023-10-04 9.89 9.90 9.61 9.75 0.1M
2023-10-03 10.12 10.20 9.85 9.92 0.1M
2023-10-02 10.12 10.34 10.10 10.17 0.1M
2023-09-29 10.23 10.28 10.09 10.18 0.1M
2023-09-28 10.18 10.34 10.05 10.16 0.2M
2023-09-27 10.19 10.40 10.13 10.18 0.2M
2023-09-26 10.43 10.57 10.15 10.15 0.1M
2023-09-25 10.26 10.49 10.26 10.44 0.1M
2023-09-22 10.49 10.65 10.30 10.30 0.1M
2023-09-21 10.30 10.58 10.08 10.42 0.3M
2023-09-20 10.78 10.79 10.30 10.38 0.3M
2023-09-19 10.91 10.95 10.59 10.73 0.1M
2023-09-18 10.93 10.94 10.66 10.86 0.2M
2023-09-15 10.85 10.93 10.70 10.91 0.4M
2023-09-14 10.52 10.86 10.38 10.84 0.3M
2023-09-13 10.72 10.72 10.33 10.40 0.2M
2023-09-12 10.58 10.82 10.50 10.66 0.2M
2023-09-11 10.66 10.77 10.07 10.53 0.2M
2023-09-08 10.41 10.66 9.96 10.61 0.2M
2023-09-07 10.33 10.37 10.22 10.36 0.2M
2023-09-06 10.31 10.40 10.24 10.31 0.2M
2023-09-05 10.61 10.72 10.25 10.31 0.2M
2023-09-01 10.56 10.97 10.56 10.65 0.2M
2023-08-31 10.67 10.82 10.44 10.53 0.4M
2023-08-30 10.60 10.77 10.60 10.66 0.1M
2023-08-29 10.77 10.87 10.61 10.63 0.3M
2023-08-28 10.84 11.02 10.48 10.76 0.1M
2023-08-25 10.77 10.85 10.59 10.80 0.1M
2023-08-24 10.92 10.96 10.62 10.74 0.1M
2023-08-23 10.97 11.01 10.72 10.95 0.1M
2023-08-22 10.82 11.17 10.71 10.99 0.2M
2023-08-21 10.50 10.82 10.50 10.80 0.3M
2023-08-18 10.25 10.55 10.21 10.50 0.2M
2023-08-17 10.44 10.53 10.33 10.34 0.2M
2023-08-16 10.68 10.78 10.40 10.45 0.2M
2023-08-15 10.77 10.85 10.70 10.72 0.1M
2023-08-14 10.99 11.10 10.86 10.88 0.1M
2023-08-11 10.84 11.10 10.81 11.07 0.2M
2023-08-10 10.88 11.12 10.74 10.89 0.2M
2023-08-09 10.92 11.02 10.70 10.83 0.3M
2023-08-08 11.14 11.16 10.88 10.98 0.3M
2023-08-07 11.00 11.45 10.90 11.17 0.5M
2023-08-04 10.77 11.24 10.76 10.92 0.5M
2023-08-03 10.03 10.60 10.03 10.45 0.5M
2023-08-02 10.10 10.21 9.99 10.06 0.3M
2023-08-01 9.82 10.28 9.70 10.25 0.3M
2023-07-31 9.97 10.16 9.84 9.88 0.2M
2023-07-28 9.92 10.00 9.80 9.98 0.4M
2023-07-27 10.24 10.24 9.79 9.82 0.1M
2023-07-26 10.38 10.49 10.20 10.22 0.2M
2023-07-25 9.82 10.41 9.74 10.37 0.3M
2023-07-24 9.86 10.13 9.86 9.91 0.3M
2023-07-21 9.70 10.08 9.66 9.89 0.2M
2023-07-20 9.41 9.62 9.40 9.60 0.2M
2023-07-19 9.51 9.63 9.37 9.50 0.4M
2023-07-18 9.57 9.69 9.42 9.50 0.2M
2023-07-17 9.33 9.66 9.22 9.60 0.3M
2023-07-14 9.20 9.38 9.06 9.36 0.3M
2023-07-13 9.21 9.33 9.05 9.18 0.3M
2023-07-12 8.97 9.19 8.85 9.08 0.3M
2023-07-11 8.39 8.77 8.34 8.73 0.2M
2023-07-10 8.06 8.32 7.99 8.31 0.2M
2023-07-07 8.05 8.23 8.05 8.09 0.1M
2023-07-06 8.22 8.22 7.94 8.05 0.2M
2023-07-05 8.33 8.41 8.20 8.23 0.2M
2023-07-03 8.41 8.46 8.29 8.37 0.1M
2023-06-30 8.52 8.58 8.31 8.33 0.1M
2023-06-29 8.36 8.51 8.36 8.45 0.1M
2023-06-28 8.08 8.51 8.04 8.35 0.4M
2023-06-27 8.00 8.29 7.93 8.08 0.2M
2023-06-26 7.98 8.13 7.93 7.96 0.2M
2023-06-23 8.20 8.40 7.99 8.02 1.0M
2023-06-22 8.33 8.42 8.13 8.32 0.2M
2023-06-21 8.49 8.55 8.40 8.42 0.2M
2023-06-20 8.48 8.58 8.37 8.50 0.2M
2023-06-16 8.68 8.68 8.28 8.50 0.8M
2023-06-15 8.29 8.44 7.96 8.43 0.3M
2023-06-14 8.23 8.42 8.00 8.34 0.6M
2023-06-13 8.00 8.24 7.96 8.22 0.5M
2023-06-12 8.16 8.24 7.96 7.97 0.1M
2023-06-09 8.19 8.35 8.11 8.16 0.2M
2023-06-08 8.32 8.33 8.09 8.21 0.1M
2023-06-07 8.34 8.48 8.23 8.34 0.7M
2023-06-06 7.94 8.25 7.94 8.20 0.2M
2023-06-05 8.06 8.11 7.95 7.99 0.2M
2023-06-02 7.93 8.20 7.91 8.10 0.3M
2023-06-01 7.82 7.88 7.64 7.85 0.2M
2023-05-31 7.87 7.92 7.69 7.83 0.2M
2023-05-30 8.09 8.21 7.80 7.91 0.2M
2023-05-26 7.98 8.20 7.91 8.05 0.2M
2023-05-25 8.06 8.15 7.84 7.96 0.1M
2023-05-24 8.11 8.33 7.92 8.12 0.2M
2023-05-23 8.32 8.34 8.17 8.19 0.2M
2023-05-22 8.09 8.26 8.05 8.20 0.2M
2023-05-19 8.02 8.38 7.95 8.09 0.2M
2023-05-18 7.96 8.01 7.84 7.89 0.2M
2023-05-17 7.81 8.15 7.64 7.99 0.5M
2023-05-16 8.02 8.04 7.77 7.80 0.2M
2023-05-15 8.01 8.16 7.85 8.05 0.2M
2023-05-12 8.11 8.32 7.94 8.00 0.2M
2023-05-11 7.87 8.07 7.69 8.05 0.3M
2023-05-10 8.05 8.26 7.88 7.94 0.4M
2023-05-09 7.98 8.09 7.69 7.90 0.4M
2023-05-08 7.92 8.13 7.84 8.03 0.4M
2023-05-05 7.50 7.97 7.36 7.90 0.5M
2023-05-04 7.10 7.45 6.80 7.42 0.9M
2023-05-03 7.62 7.77 7.14 7.15 0.4M
2023-05-02 7.77 7.92 7.43 7.54 0.6M
2023-05-01 7.92 8.35 7.76 7.83 0.4M
2023-04-28 7.85 8.09 7.70 7.90 1.0M
2023-04-27 8.20 8.27 7.83 7.87 0.3M
2023-04-26 8.50 8.66 8.04 8.12 0.5M
2023-04-25 8.96 9.12 8.49 8.55 0.3M
2023-04-24 9.25 9.29 8.95 9.05 0.2M
2023-04-21 9.09 9.26 9.01 9.23 0.5M
2023-04-20 8.99 9.27 8.93 9.17 0.2M
2023-04-19 8.79 9.17 8.78 9.06 0.2M
2023-04-18 8.90 9.04 8.73 8.82 0.2M
2023-04-17 8.68 9.01 8.68 8.85 0.4M
2023-04-14 8.81 8.91 8.72 8.76 0.1M
2023-04-13 8.61 8.83 8.57 8.78 0.1M
2023-04-12 8.84 9.30 8.56 8.59 0.2M
2023-04-11 8.52 8.89 8.51 8.81 0.4M
2023-04-10 8.59 8.72 8.49 8.54 0.5M
2023-04-06 8.62 8.83 8.58 8.67 0.1M
2023-04-05 8.81 8.89 8.50 8.67 0.2M
2023-04-04 8.79 8.97 8.62 8.90 0.3M
2023-04-03 9.12 9.28 8.75 8.79 0.3M
2023-03-31 9.00 9.47 8.77 9.10 0.4M
2023-03-30 9.14 9.31 8.96 8.98 0.1M
2023-03-29 9.20 9.35 8.93 9.08 0.1M
2023-03-28 8.91 9.23 8.50 9.13 0.2M
2023-03-27 8.92 9.27 8.83 8.99 0.2M
2023-03-24 9.12 9.12 8.69 8.81 0.2M
2023-03-23 9.64 9.70 9.18 9.26 0.3M
2023-03-22 9.77 9.89 9.48 9.50 0.2M
2023-03-21 9.49 9.84 9.12 9.82 0.1M
2023-03-20 9.34 9.42 9.20 9.32 0.2M
2023-03-17 9.41 9.42 9.00 9.30 0.4M
2023-03-16 9.05 9.69 9.05 9.52 0.5M
2023-03-15 8.81 9.21 8.69 9.18 0.7M
2023-03-14 9.23 9.36 8.94 8.99 0.4M
2023-03-13 8.97 9.15 8.71 8.99 0.4M
2023-03-10 9.51 9.51 8.97 9.18 0.3M
2023-03-09 9.96 9.97 9.56 9.57 0.2M
2023-03-08 9.96 10.04 9.81 9.96 0.2M
2023-03-07 9.92 10.12 9.81 9.97 0.3M
2023-03-06 10.15 10.33 9.97 9.99 0.5M
2023-03-03 9.86 10.14 9.86 10.13 0.3M
2023-03-02 9.88 10.10 9.81 9.95 0.2M
2023-03-01 10.08 10.16 9.95 9.96 0.3M
2023-02-28 10.19 10.33 10.08 10.11 0.2M
2023-02-27 10.23 10.29 10.06 10.13 0.2M
2023-02-24 10.24 10.26 10.00 10.15 0.2M
2023-02-23 10.59 10.62 10.34 10.39 0.1M
2023-02-22 10.53 10.65 10.39 10.55 0.3M
2023-02-21 10.79 10.99 10.32 10.52 0.3M
2023-02-17 10.89 10.96 10.74 10.93 1.0M
2023-02-16 10.94 11.07 10.86 10.89 0.3M
2023-02-15 11.39 11.61 10.97 11.08 0.4M
2023-02-14 11.11 11.62 10.90 11.40 1.4M
2023-02-13 10.78 11.22 10.64 11.13 0.8M
2023-02-10 10.99 11.16 10.63 10.78 0.4M
2023-02-09 11.62 12.00 10.86 10.89 0.7M
2023-02-08 10.33 10.49 10.02 10.32 0.2M
2023-02-07 10.67 10.93 10.08 10.40 0.2M
2023-02-06 10.72 10.90 10.58 10.70 0.2M
2023-02-03 10.90 11.07 10.85 10.89 0.5M
2023-02-02 10.52 11.05 10.40 10.94 0.3M
2023-02-01 10.19 10.50 10.09 10.39 0.3M
2023-01-31 10.27 10.55 10.19 10.25 0.3M
2023-01-30 9.90 10.27 9.89 10.23 0.4M
2023-01-27 9.90 10.00 9.78 9.93 0.4M
2023-01-26 9.89 10.04 9.82 9.89 0.2M
2023-01-25 9.86 9.96 9.72 9.81 0.3M
2023-01-24 10.10 10.21 9.97 9.99 0.2M
2023-01-23 10.07 10.17 10.00 10.10 0.2M
2023-01-20 10.11 10.13 9.91 10.10 0.2M
2023-01-19 10.04 10.16 9.06 9.95 0.1M
2023-01-18 10.35 10.57 10.08 10.11 0.4M
2023-01-17 10.38 10.45 10.16 10.18 0.2M
2023-01-13 10.41 10.58 10.35 10.40 0.1M
2023-01-12 10.39 10.64 10.28 10.51 0.2M
2023-01-11 9.89 10.29 9.84 10.29 0.3M
2023-01-10 9.79 10.13 9.77 9.87 0.4M
2023-01-09 9.92 10.17 9.78 9.83 0.2M
2023-01-06 9.70 9.79 9.62 9.74 0.4M
2023-01-05 9.77 9.98 9.57 9.60 0.2M
2023-01-04 9.69 9.87 9.19 9.82 0.2M
2023-01-03 9.89 10.02 9.35 9.56 0.4M