Piper Sandler Companies (PIPR)

PIPR
🏛️ Vereinigte Staaten →
346.99
Letzte Aktualisierung: 2025-09-30
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
2023-12-29 175.81 176.21 173.52 174.87 0.1M
2023-12-28 176.17 177.85 175.61 176.44 0.1M
2023-12-27 176.63 178.13 176.01 177.30 0.0M
2023-12-26 174.19 176.87 173.88 176.07 0.1M
2023-12-22 175.55 175.55 172.76 173.92 0.1M
2023-12-21 173.75 174.61 169.50 173.93 0.1M
2023-12-20 177.88 179.13 172.03 172.13 0.1M
2023-12-19 172.55 179.07 172.37 177.89 0.2M
2023-12-18 175.59 175.83 173.32 174.05 0.1M
2023-12-15 178.61 182.87 175.62 175.68 0.5M
2023-12-14 173.27 176.19 171.47 175.19 0.1M
2023-12-13 165.22 170.16 163.71 169.55 0.1M
2023-12-12 165.16 166.50 164.65 165.87 0.0M
2023-12-11 164.84 165.00 162.20 164.74 0.1M
2023-12-08 161.00 164.96 161.00 164.55 0.1M
2023-12-07 157.57 161.61 155.75 161.44 0.1M
2023-12-06 161.49 163.30 156.83 157.35 0.1M
2023-12-05 162.05 162.05 158.80 160.22 0.1M
2023-12-04 158.91 162.78 158.91 161.88 0.1M
2023-12-01 155.17 158.31 154.24 158.20 0.1M
2023-11-30 152.80 156.87 152.59 154.73 0.1M
2023-11-29 153.66 155.68 152.70 152.74 0.1M
2023-11-28 154.56 154.56 151.96 152.14 0.0M
2023-11-27 151.30 154.35 151.03 154.33 0.1M
2023-11-24 152.07 154.63 152.07 152.78 0.0M
2023-11-22 153.98 154.16 151.79 152.63 0.1M
2023-11-21 151.89 153.14 151.87 152.11 0.1M
2023-11-20 154.27 154.76 153.20 153.28 0.1M
2023-11-17 153.71 157.00 153.23 154.96 0.2M
2023-11-16 153.98 153.98 150.30 152.51 0.1M
2023-11-15 150.99 153.87 147.03 153.52 0.1M
2023-11-14 147.73 151.64 147.29 150.52 0.1M
2023-11-13 141.01 143.56 140.01 142.54 0.0M
2023-11-10 142.30 143.36 140.30 142.44 0.1M
2023-11-09 143.48 144.13 140.43 140.70 0.1M
2023-11-08 144.03 144.03 141.93 142.05 0.1M
2023-11-07 145.30 146.13 142.67 144.09 0.0M
2023-11-06 144.09 145.45 143.40 144.81 0.1M
2023-11-03 146.12 147.12 144.40 145.19 0.1M
2023-11-02 142.29 143.92 140.58 142.76 0.1M
2023-11-01 139.85 142.06 138.35 140.32 0.1M
2023-10-31 139.51 140.27 137.20 139.85 0.1M
2023-10-30 137.24 139.94 134.82 138.54 0.1M
2023-10-27 138.39 138.39 133.81 134.67 0.1M
2023-10-26 132.68 134.31 131.89 132.18 0.1M
2023-10-25 133.18 133.18 130.89 131.83 0.1M
2023-10-24 135.38 135.40 133.22 134.70 0.1M
2023-10-23 135.99 136.60 134.18 134.21 0.1M
2023-10-20 138.13 138.13 134.87 134.94 0.1M
2023-10-19 139.26 140.69 136.93 137.53 0.1M
2023-10-18 142.60 142.60 140.03 140.42 0.0M
2023-10-17 140.37 145.32 140.37 144.40 0.1M
2023-10-16 140.79 143.52 140.48 141.30 0.1M
2023-10-13 142.18 142.43 137.11 139.28 0.1M
2023-10-12 146.00 146.00 140.21 141.86 0.0M
2023-10-11 145.58 146.13 144.15 145.05 0.1M
2023-10-10 145.55 147.10 144.92 144.92 0.1M
2023-10-09 142.42 145.75 141.73 145.16 0.0M
2023-10-06 143.45 146.68 142.96 144.13 0.0M
2023-10-05 141.87 144.67 141.87 144.45 0.1M
2023-10-04 139.85 141.98 139.12 141.23 0.0M
2023-10-03 141.73 142.18 139.93 140.37 0.1M
2023-10-02 144.87 144.87 140.15 143.34 0.1M
2023-09-29 147.40 147.40 144.34 145.31 0.1M
2023-09-28 144.78 147.12 144.78 146.37 0.1M
2023-09-27 143.29 145.88 143.11 144.25 0.0M
2023-09-26 143.96 144.44 142.55 142.91 0.1M
2023-09-25 142.86 145.43 142.86 145.07 0.0M
2023-09-22 145.37 146.81 144.13 144.15 0.1M
2023-09-21 145.55 147.49 144.93 145.23 0.1M
2023-09-20 151.23 151.50 148.31 148.88 0.1M
2023-09-19 151.49 152.93 149.92 150.31 0.1M
2023-09-18 151.34 152.23 149.69 151.64 0.1M
2023-09-15 151.77 152.91 149.97 151.87 0.2M
2023-09-14 148.98 152.57 148.53 152.49 0.1M
2023-09-13 147.50 147.92 145.69 147.88 0.1M
2023-09-12 146.45 149.26 146.45 147.31 0.0M
2023-09-11 147.08 147.97 146.18 146.99 0.1M
2023-09-08 144.97 146.12 144.24 146.10 0.1M
2023-09-07 145.49 145.78 144.18 145.20 0.1M
2023-09-06 145.31 147.09 144.64 145.32 0.1M
2023-09-05 148.29 148.39 144.67 145.00 0.1M
2023-09-01 150.15 152.05 150.15 151.82 0.1M
2023-08-31 150.63 151.13 147.94 148.98 0.1M
2023-08-30 148.57 150.89 147.44 150.59 0.1M
2023-08-29 144.35 149.35 144.07 148.93 0.1M
2023-08-28 140.77 145.37 140.77 144.73 0.1M
2023-08-25 136.51 141.51 136.51 140.41 0.1M
2023-08-24 136.86 138.53 135.38 138.16 0.1M
2023-08-23 137.03 138.29 135.49 138.17 0.1M
2023-08-22 137.92 138.15 136.21 136.49 0.1M
2023-08-21 136.87 138.01 136.26 137.78 0.1M
2023-08-18 135.96 138.73 135.96 137.06 0.1M
2023-08-17 140.02 140.08 135.80 136.93 0.2M
2023-08-16 142.24 142.93 139.28 139.29 0.2M
2023-08-15 143.24 143.24 137.77 141.89 0.2M
2023-08-14 145.79 145.79 143.13 144.17 0.0M
2023-08-11 145.17 147.69 145.00 146.13 0.1M
2023-08-10 147.78 148.36 145.93 145.96 0.1M
2023-08-09 148.24 148.24 146.29 146.35 0.1M
2023-08-08 151.22 151.66 147.24 147.98 0.3M
2023-08-07 150.58 153.21 148.91 152.68 0.1M
2023-08-04 149.61 151.11 148.99 149.37 0.1M
2023-08-03 147.30 150.17 147.01 149.20 0.1M
2023-08-02 148.40 149.70 147.76 148.47 0.1M
2023-08-01 145.38 150.49 145.38 150.30 0.1M
2023-07-31 150.91 150.91 146.25 146.36 0.1M
2023-07-28 146.13 150.74 146.13 150.02 0.2M
2023-07-27 152.85 154.62 148.53 149.78 0.2M
2023-07-26 151.29 152.73 150.83 152.72 0.1M
2023-07-25 149.06 152.24 149.06 151.25 0.1M
2023-07-24 149.61 150.34 148.83 149.45 0.1M
2023-07-21 150.00 150.50 148.26 148.64 0.1M
2023-07-20 148.00 152.15 147.80 148.92 0.2M
2023-07-19 145.90 149.13 144.16 148.22 0.1M
2023-07-18 142.99 146.16 142.99 145.03 0.2M
2023-07-17 139.74 143.89 138.98 143.28 0.1M
2023-07-14 142.13 142.13 138.12 139.74 0.2M
2023-07-13 139.99 142.08 139.80 141.70 0.1M
2023-07-12 138.18 141.27 138.18 139.96 0.1M
2023-07-11 132.73 136.69 131.83 135.92 0.1M
2023-07-10 128.15 132.73 128.15 132.58 0.1M
2023-07-07 126.80 129.75 126.80 129.28 0.1M
2023-07-06 126.50 127.24 124.46 127.04 0.1M
2023-07-05 131.30 131.30 127.68 127.87 0.1M
2023-07-03 128.37 132.08 128.37 131.38 0.0M
2023-06-30 131.76 131.76 129.17 129.26 0.2M
2023-06-29 130.36 132.64 129.48 130.58 0.1M
2023-06-28 129.61 130.12 128.17 130.06 0.1M
2023-06-27 130.66 132.32 129.97 130.13 0.1M
2023-06-26 129.71 131.20 129.67 129.95 0.1M
2023-06-23 129.42 131.26 129.16 130.07 0.7M
2023-06-22 132.62 132.62 129.78 131.37 0.1M
2023-06-21 135.25 135.25 133.00 133.06 0.1M
2023-06-20 136.36 137.81 135.09 136.09 0.1M
2023-06-16 140.26 140.26 135.94 137.67 0.3M
2023-06-15 136.23 139.31 136.23 139.04 0.1M
2023-06-14 138.01 139.47 137.22 137.36 0.1M
2023-06-13 135.07 138.82 134.40 137.46 0.1M
2023-06-12 137.00 137.39 134.86 134.88 0.1M
2023-06-09 135.94 138.11 135.28 137.14 0.1M
2023-06-08 136.65 138.19 134.83 136.32 0.1M
2023-06-07 133.11 138.33 133.11 137.29 0.1M
2023-06-06 127.86 134.11 127.86 132.50 0.1M
2023-06-05 130.51 130.52 127.38 128.40 0.1M
2023-06-02 129.60 131.67 129.52 131.07 0.1M
2023-06-01 127.70 128.74 126.54 127.39 0.1M
2023-05-31 129.71 129.71 126.74 127.37 0.1M
2023-05-30 129.91 131.36 127.86 130.01 0.0M
2023-05-26 127.56 130.45 126.67 129.84 0.0M
2023-05-25 126.05 127.97 125.06 127.54 0.1M
2023-05-24 128.85 128.96 127.21 127.32 0.1M
2023-05-23 129.44 131.52 129.00 130.19 0.1M
2023-05-22 129.91 131.02 127.14 130.41 0.1M
2023-05-19 131.00 131.00 127.71 128.88 0.1M
2023-05-18 128.25 129.96 126.76 129.68 0.1M
2023-05-17 127.07 129.43 126.22 129.14 0.1M
2023-05-16 125.73 126.47 123.90 125.94 0.1M
2023-05-15 124.17 127.01 123.89 126.37 0.1M
2023-05-12 124.79 125.45 122.44 123.52 0.1M
2023-05-11 124.06 124.28 121.57 124.25 0.1M
2023-05-10 128.64 128.64 123.61 125.72 0.1M
2023-05-09 126.12 128.20 125.52 126.54 0.1M
2023-05-08 129.57 129.57 126.22 127.08 0.1M
2023-05-05 126.84 130.39 126.17 129.17 0.1M
2023-05-04 123.75 125.03 120.97 124.44 0.2M
2023-05-03 129.22 129.70 125.67 125.87 0.2M
2023-05-02 130.02 133.51 127.80 130.08 0.1M
2023-05-01 135.93 136.97 131.00 131.48 0.2M
2023-04-28 133.30 136.53 133.30 135.44 0.1M
2023-04-27 132.66 134.74 131.32 134.45 0.1M
2023-04-26 133.39 134.40 131.04 131.58 0.1M
2023-04-25 138.59 138.59 133.80 134.94 0.1M
2023-04-24 141.88 142.72 139.44 140.35 0.1M
2023-04-21 141.07 141.91 138.87 141.79 0.1M
2023-04-20 139.06 141.04 138.20 140.87 0.1M
2023-04-19 138.95 140.61 138.03 139.71 0.1M
2023-04-18 138.80 139.18 136.90 138.95 0.1M
2023-04-17 137.02 138.89 137.02 138.33 0.1M
2023-04-14 136.94 138.74 136.00 137.33 0.1M
2023-04-13 134.73 136.50 133.50 136.01 0.1M
2023-04-12 134.97 134.97 132.64 134.18 0.1M
2023-04-11 133.07 134.92 133.04 133.75 0.1M
2023-04-10 130.57 133.33 130.57 132.02 0.1M
2023-04-06 131.54 132.76 130.45 131.53 0.1M
2023-04-05 131.04 131.23 127.96 131.08 0.1M
2023-04-04 137.45 137.45 129.70 131.59 0.2M
2023-04-03 138.53 138.53 135.24 136.67 0.1M
2023-03-31 135.29 139.03 134.10 138.61 0.1M
2023-03-30 135.94 136.52 133.03 133.97 0.1M
2023-03-29 137.50 138.44 133.15 134.91 0.2M
2023-03-28 137.39 139.08 135.22 136.32 0.1M
2023-03-27 137.46 140.02 135.87 137.95 0.2M
2023-03-24 135.70 135.70 129.15 135.32 0.2M
2023-03-23 139.76 139.86 135.38 138.05 0.1M
2023-03-22 141.50 141.96 138.61 139.00 0.1M
2023-03-21 141.04 142.62 140.65 141.26 0.1M
2023-03-20 138.81 141.42 136.83 137.96 0.1M
2023-03-17 139.51 140.57 136.77 137.24 0.4M
2023-03-16 131.39 142.30 131.03 140.64 0.3M
2023-03-15 125.02 135.80 125.02 133.49 0.3M
2023-03-14 128.76 130.73 126.85 129.90 0.1M
2023-03-13 124.80 126.89 122.17 123.57 0.1M
2023-03-10 131.65 132.77 126.92 128.74 0.1M
2023-03-09 140.27 141.30 133.01 133.26 0.1M
2023-03-08 139.29 141.00 139.15 141.00 0.1M
2023-03-07 141.12 141.44 138.37 139.30 0.1M
2023-03-06 146.48 146.72 139.82 140.92 0.2M
2023-03-03 146.51 147.22 145.31 147.22 0.1M
2023-03-02 146.45 146.55 143.51 145.59 0.1M
2023-03-01 150.39 151.51 147.39 149.33 0.1M
2023-02-28 150.47 152.41 150.47 150.99 0.1M
2023-02-27 152.53 153.32 149.93 150.15 0.1M
2023-02-24 149.48 151.35 148.71 151.33 0.1M
2023-02-23 152.69 153.59 151.05 151.30 0.1M
2023-02-22 150.87 152.11 150.13 151.54 0.1M
2023-02-21 154.38 155.80 150.00 151.74 0.1M
2023-02-17 154.63 156.53 152.90 156.44 0.1M
2023-02-16 153.28 154.89 152.75 153.86 0.1M
2023-02-15 156.17 156.91 154.65 155.24 0.1M
2023-02-14 159.19 159.91 155.91 157.74 0.1M
2023-02-13 155.79 159.28 155.79 159.01 0.1M
2023-02-10 151.09 156.88 150.61 156.10 0.1M
2023-02-09 153.58 153.63 150.98 152.27 0.1M
2023-02-08 152.00 154.92 151.13 152.27 0.1M
2023-02-07 152.50 153.52 150.03 152.70 0.1M
2023-02-06 155.40 155.40 152.42 153.61 0.1M
2023-02-03 151.06 162.20 151.06 154.79 0.2M
2023-02-02 144.27 148.49 143.17 144.78 0.2M
2023-02-01 141.97 145.58 140.10 143.46 0.1M
2023-01-31 138.91 142.14 138.06 142.10 0.1M
2023-01-30 137.36 139.52 136.73 138.16 0.1M
2023-01-27 141.02 141.02 137.81 138.23 0.1M
2023-01-26 139.36 140.88 137.71 140.87 0.1M
2023-01-25 137.92 139.04 135.71 137.88 0.1M
2023-01-24 137.25 140.25 136.55 138.62 0.1M
2023-01-23 138.79 140.00 137.60 139.16 0.1M
2023-01-20 137.56 139.93 135.60 139.21 0.1M
2023-01-19 139.00 140.31 134.07 136.68 0.1M
2023-01-18 142.20 143.51 139.10 139.18 0.1M
2023-01-17 141.44 142.74 140.60 141.21 0.1M
2023-01-13 140.68 144.23 140.40 142.80 0.1M
2023-01-12 141.04 142.55 139.51 142.52 0.1M
2023-01-11 140.34 141.20 139.15 140.00 0.1M
2023-01-10 136.51 139.80 134.74 139.40 0.1M
2023-01-09 137.80 140.43 136.87 137.96 0.1M
2023-01-06 134.58 138.31 133.21 138.19 0.1M
2023-01-05 131.68 132.77 129.22 132.61 0.1M
2023-01-04 136.77 136.98 133.08 133.70 0.1M
2023-01-03 131.84 136.12 131.84 134.81 0.1M