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
2025-09-26 21.35 21.48 21.09 21.41 0.6M
2025-09-25 21.28 21.96 20.89 21.22 0.5M
2025-09-24 22.41 22.43 21.34 21.62 0.7M
2025-09-23 22.14 22.64 21.99 22.33 0.8M
2025-09-22 22.62 22.65 21.81 22.21 1.0M
2025-09-19 23.17 23.24 22.75 22.81 1.4M
2025-09-18 22.41 23.25 22.30 23.14 1.0M
2025-09-17 21.89 22.85 21.85 22.16 0.9M
2025-09-16 22.03 22.20 21.56 21.81 0.8M
2025-09-15 22.60 22.66 21.87 22.06 0.9M
2025-09-12 22.63 22.75 21.67 22.25 0.9M
2025-09-11 22.13 22.71 21.89 22.67 1.2M
2025-09-10 22.03 22.41 21.71 21.85 1.1M
2025-09-09 21.79 21.96 21.37 21.77 1.0M
2025-09-08 21.71 22.24 21.67 21.97 1.1M
2025-09-05 22.34 22.60 21.56 21.73 0.9M
2025-09-04 21.00 22.21 21.00 22.17 1.3M
2025-09-03 21.53 21.90 20.74 21.27 1.8M
2025-09-02 21.63 21.99 21.38 21.82 1.7M
2025-08-29 22.48 22.68 22.03 22.13 1.0M
2025-08-28 22.54 22.80 22.27 22.40 1.4M
2025-08-27 22.41 22.84 21.47 22.42 1.1M
2025-08-26 21.73 22.81 21.69 22.67 1.5M
2025-08-25 22.26 22.55 21.67 21.73 1.0M
2025-08-22 21.13 22.45 20.99 22.40 1.3M
2025-08-21 21.04 21.80 21.04 21.09 0.8M
2025-08-20 21.51 21.51 20.79 21.28 1.0M
2025-08-19 21.63 21.91 21.27 21.32 0.9M
2025-08-18 21.93 21.93 21.43 21.55 1.0M
2025-08-15 22.50 22.58 21.74 21.81 0.7M
2025-08-14 22.51 22.66 22.17 22.35 1.0M
2025-08-13 22.67 22.88 22.31 22.83 1.2M
2025-08-12 22.09 22.95 21.85 22.56 1.3M
2025-08-11 22.17 22.49 21.20 21.79 1.0M
2025-08-08 22.55 22.90 22.08 22.18 1.8M
2025-08-07 22.46 22.56 21.94 22.39 1.7M
2025-08-06 22.20 22.46 22.02 22.22 1.1M
2025-08-05 21.93 22.33 21.42 22.19 1.4M
2025-08-04 22.31 22.47 21.14 21.85 1.8M
2025-08-01 18.66 21.17 18.66 20.97 2.5M
2025-07-31 21.04 21.10 19.68 19.94 1.8M
2025-07-30 21.16 21.61 20.55 20.74 1.1M
2025-07-29 20.77 20.89 20.49 20.87 1.1M
2025-07-28 20.56 20.71 20.19 20.70 0.8M
2025-07-25 21.10 21.15 20.50 20.56 0.9M
2025-07-24 21.15 21.52 20.56 20.81 0.8M
2025-07-23 20.50 21.04 20.32 21.01 1.4M
2025-07-22 20.03 20.27 19.62 20.26 1.0M
2025-07-21 19.78 20.09 19.61 19.91 1.4M
2025-07-18 19.64 19.88 19.33 19.75 1.3M
2025-07-17 19.40 19.75 19.23 19.47 0.8M
2025-07-16 19.71 19.71 18.92 19.21 0.8M
2025-07-15 19.86 20.30 19.12 19.12 0.5M
2025-07-14 19.64 20.00 19.43 19.74 0.8M
2025-07-11 20.60 21.40 19.89 20.00 1.3M
2025-07-10 20.80 21.12 20.43 20.75 1.0M
2025-07-09 20.54 20.67 20.25 20.37 1.6M
2025-07-08 20.34 20.53 20.17 20.31 0.9M
2025-07-07 20.94 21.00 19.87 20.21 1.1M
2025-07-03 20.90 21.20 20.48 20.64 0.5M
2025-07-02 19.81 20.49 19.81 20.43 1.6M
2025-07-01 19.19 20.14 19.10 19.73 1.2M
2025-06-30 20.01 20.01 19.30 19.42 1.5M
2025-06-27 19.75 20.04 19.26 19.88 3.7M
2025-06-26 19.38 19.84 19.22 19.58 1.1M
2025-06-25 19.38 19.49 18.96 19.46 0.9M
2025-06-24 19.00 19.55 19.00 19.47 1.2M
2025-06-23 17.72 18.71 17.57 18.65 0.9M
2025-06-20 18.09 18.42 17.69 17.79 1.5M
2025-06-18 17.68 18.13 17.68 17.88 0.8M
2025-06-17 17.83 18.17 17.67 17.69 1.1M
2025-06-16 17.92 18.18 17.72 18.11 1.0M
2025-06-13 18.24 18.45 17.57 17.64 0.9M
2025-06-12 18.42 18.93 18.39 18.72 0.5M
2025-06-11 19.07 19.23 18.62 18.69 0.9M
2025-06-10 18.98 19.15 18.57 18.88 0.8M
2025-06-09 18.90 19.48 18.53 18.99 1.2M
2025-06-06 18.14 18.66 17.93 18.65 1.0M
2025-06-05 17.51 17.97 17.42 17.75 0.7M
2025-06-04 17.79 17.89 17.28 17.50 1.0M
2025-06-03 17.78 17.98 17.28 17.59 1.1M
2025-06-02 17.38 17.67 16.98 17.49 0.7M
2025-05-30 17.56 17.78 17.23 17.37 0.8M
2025-05-29 17.92 17.92 17.45 17.79 0.4M
2025-05-28 18.00 18.18 17.55 17.63 0.5M
2025-05-27 18.13 18.16 17.62 18.02 0.9M
2025-05-23 17.49 17.68 17.11 17.53 0.6M
2025-05-22 17.64 17.87 17.48 17.64 0.7M
2025-05-21 18.34 18.52 17.58 17.65 0.8M
2025-05-20 18.79 19.12 18.34 18.60 0.7M
2025-05-19 18.77 19.11 17.81 18.87 0.7M
2025-05-16 19.01 19.16 18.50 19.13 1.0M
2025-05-15 19.02 19.19 18.40 18.97 0.7M
2025-05-14 19.34 19.80 17.62 19.25 0.9M
2025-05-13 19.08 19.51 18.79 19.41 1.7M
2025-05-12 18.78 19.32 17.99 18.88 1.7M
2025-05-09 17.60 17.78 17.36 17.68 0.9M
2025-05-08 17.19 17.88 16.61 17.46 1.3M
2025-05-07 17.06 17.07 16.53 16.76 1.2M
2025-05-06 17.40 17.40 16.42 16.72 1.1M
2025-05-05 17.19 17.75 16.87 16.94 1.9M
2025-05-02 17.48 18.43 16.38 17.59 2.2M
2025-05-01 17.15 17.45 16.57 17.25 1.4M
2025-04-30 16.88 17.27 16.63 17.17 1.0M
2025-04-29 16.98 17.49 16.16 17.36 0.8M
2025-04-28 17.03 17.27 16.62 17.02 1.0M
2025-04-25 16.81 17.00 16.72 16.89 0.9M
2025-04-24 16.45 17.21 15.81 16.83 0.6M
2025-04-23 16.86 17.32 16.47 16.51 0.4M
2025-04-22 15.80 16.46 15.58 16.15 0.6M
2025-04-21 15.81 15.96 14.98 15.53 1.3M
2025-04-17 15.66 15.96 15.53 15.80 0.8M
2025-04-16 15.79 16.18 15.38 15.64 0.6M
2025-04-15 16.13 16.69 15.99 16.03 0.8M
2025-04-14 16.00 16.27 15.58 15.99 0.9M
2025-04-11 15.78 15.97 15.08 15.45 0.5M
2025-04-10 16.66 16.87 15.63 15.87 0.9M
2025-04-09 15.62 17.58 14.74 17.54 2.5M
2025-04-08 16.88 17.38 15.10 15.50 1.1M
2025-04-07 14.88 16.80 14.12 16.11 1.6M
2025-04-04 15.84 16.22 15.01 15.89 1.1M
2025-04-03 17.90 18.11 16.94 16.98 1.3M
2025-04-02 18.35 19.54 17.91 19.48 0.9M
2025-04-01 18.31 18.75 17.99 18.49 1.0M
2025-03-31 17.95 18.52 17.68 18.40 0.8M
2025-03-28 18.94 19.12 18.26 18.45 0.5M
2025-03-27 19.71 19.94 18.47 18.96 0.8M
2025-03-26 20.76 20.80 19.56 19.85 0.6M
2025-03-25 20.57 20.81 20.28 20.56 0.5M
2025-03-24 20.21 20.60 20.09 20.58 0.6M
2025-03-21 19.20 19.70 18.56 19.65 1.4M
2025-03-20 19.32 19.84 19.12 19.52 0.5M
2025-03-19 19.09 19.76 18.64 19.61 0.6M
2025-03-18 19.33 19.45 18.96 19.13 0.5M
2025-03-17 19.33 19.67 19.10 19.39 0.8M
2025-03-14 19.71 20.11 19.30 19.48 1.3M
2025-03-13 19.02 19.76 18.75 19.64 1.1M
2025-03-12 19.65 19.88 18.78 19.28 0.9M
2025-03-11 18.51 19.25 18.27 19.01 1.5M
2025-03-10 19.53 19.89 17.78 18.43 1.1M
2025-03-07 20.88 20.88 19.66 20.27 0.8M
2025-03-06 20.84 21.51 20.42 20.63 0.5M
2025-03-05 21.14 21.56 20.99 21.38 0.3M
2025-03-04 21.73 21.73 20.52 21.07 0.7M
2025-03-03 23.11 23.25 22.20 22.24 0.6M
2025-02-28 22.14 23.13 21.75 23.11 0.9M
2025-02-27 22.79 23.26 22.08 22.11 0.7M
2025-02-26 22.53 23.30 22.53 22.80 0.5M
2025-02-25 22.86 23.05 21.91 22.34 1.1M
2025-02-24 23.59 23.59 22.50 22.93 1.2M
2025-02-21 23.96 24.16 23.19 23.49 1.1M
2025-02-20 24.20 24.20 23.42 23.70 0.8M
2025-02-19 23.83 24.34 23.62 24.32 0.4M
2025-02-18 23.84 24.02 23.64 23.94 0.5M
2025-02-14 22.87 24.05 22.83 23.83 0.6M
2025-02-13 23.32 23.35 22.66 22.77 0.6M
2025-02-12 23.20 23.42 22.82 23.03 1.0M
2025-02-11 24.00 24.19 23.26 23.65 0.8M
2025-02-10 25.21 25.21 23.80 24.26 0.9M
2025-02-07 25.42 25.83 24.04 24.39 1.2M
2025-02-06 26.40 26.94 25.96 26.16 0.8M
2025-02-05 25.89 26.34 25.47 26.03 0.6M
2025-02-04 24.97 26.29 24.56 25.77 0.6M
2025-02-03 24.52 25.19 24.44 25.05 0.7M
2025-01-31 26.22 26.46 25.80 25.82 0.4M
2025-01-30 26.03 26.40 25.49 26.07 0.3M
2025-01-29 25.56 26.33 25.08 25.60 1.2M
2025-01-28 25.03 25.98 25.03 25.78 0.9M
2025-01-27 25.64 25.74 24.49 25.03 0.4M
2025-01-24 25.80 26.24 25.44 26.07 0.5M
2025-01-23 26.10 26.34 25.74 25.87 0.3M
2025-01-22 26.55 27.03 25.87 26.18 0.8M
2025-01-21 26.00 26.50 25.83 26.41 0.5M
2025-01-17 24.84 25.77 24.74 25.76 0.5M
2025-01-16 24.50 25.10 23.99 24.55 0.6M
2025-01-15 24.38 24.76 24.00 24.55 0.7M
2025-01-14 22.48 23.50 22.28 23.31 1.2M
2025-01-13 22.19 22.66 21.86 22.17 0.6M
2025-01-10 23.00 23.00 21.75 22.33 0.9M
2025-01-08 23.05 23.74 22.81 23.21 0.7M
2025-01-07 23.36 23.47 22.36 23.19 1.0M
2025-01-06 23.34 24.06 23.10 23.40 0.6M
2025-01-03 23.60 23.76 22.76 23.15 0.7M
2025-01-02 23.97 24.25 23.37 23.55 0.6M