Comparing Back to the side-by-side chart ↗
Piper Sandler Companies (PIPR) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 64.97 | 65.37 | 64.20 | 64.62 | +0.08% | 921,900 |
| 2026-10-15 | 64.00 | 64.91 | 63.39 | 64.57 | +0.14% | 875,400 |
| 2026-10-14 | 62.62 | 67.64 | 61.35 | 64.48 | +0.96% | 3,171,200 |
| 2026-10-13 | 65.52 | 65.64 | 63.79 | 63.87 | -1.59% | 503,900 |
| 2026-10-12 | 65.17 | 65.97 | 64.14 | 64.90 | -0.58% | 787,700 |
| 2026-10-09 | 64.88 | 65.74 | 63.67 | 65.28 | +1.40% | 647,300 |
| 2026-10-08 | 63.23 | 64.59 | 62.81 | 64.38 | +0.92% | 855,200 |
| 2026-10-07 | 64.42 | 64.42 | 62.69 | 63.79 | -2.85% | 617,200 |
| 2026-10-06 | 66.10 | 66.26 | 65.14 | 65.66 | +0.05% | 449,700 |
| 2026-10-05 | 65.98 | 66.37 | 64.25 | 65.63 | +0.41% | 885,600 |
| 2026-10-02 | 66.11 | 67.19 | 65.22 | 65.36 | -0.64% | 831,300 |
| 2026-10-01 | 65.15 | 66.27 | 62.96 | 65.78 | -0.29% | 1,183,400 |
| 2026-09-30 | 65.71 | 66.56 | 64.23 | 65.97 | +1.93% | 1,943,100 |
| 2026-09-29 | 71.75 | 72.32 | 64.71 | 64.72 | -9.72% | 2,427,700 |
| 2026-09-28 | 72.21 | 72.29 | 70.46 | 71.69 | -0.90% | 833,900 |
| 2026-09-25 | 71.37 | 72.65 | 71.18 | 72.34 | +1.77% | 685,600 |
| 2026-09-24 | 72.18 | 73.08 | 69.92 | 71.08 | -1.85% | 819,300 |
| 2026-09-23 | 72.13 | 73.42 | 72.13 | 72.42 | -0.44% | 550,900 |
| 2026-09-22 | 74.40 | 74.70 | 71.66 | 72.74 | -1.53% | 930,000 |
| 2026-09-21 | 73.45 | 74.06 | 72.31 | 73.87 | +2.09% | 432,500 |
| 2026-09-18 | 72.80 | 72.80 | 71.43 | 72.36 | +0.37% | 1,142,600 |
| 2026-09-17 | 72.52 | 73.08 | 71.45 | 72.09 | +1.02% | 689,950 |
| 2026-09-16 | 72.85 | 73.65 | 69.80 | 71.36 | -2.23% | 674,900 |
| 2026-09-15 | 74.55 | 75.12 | 72.83 | 72.99 | -2.21% | 708,400 |
| 2026-09-14 | 75.40 | 76.40 | 74.41 | 74.64 | -2.34% | 747,800 |
| 2026-09-11 | 77.62 | 78.40 | 75.71 | 76.43 | +0.42% | 569,100 |
| 2026-09-10 | 76.79 | 77.50 | 75.37 | 76.11 | -1.10% | 508,700 |
| 2026-09-09 | 77.24 | 77.61 | 75.89 | 76.96 | -0.49% | 664,900 |
| 2026-09-08 | 76.64 | 77.98 | 75.79 | 77.34 | +0.39% | 480,100 |
| 2026-09-04 | 76.55 | 77.23 | 75.78 | 77.04 | -0.91% | 417,900 |
| 2026-09-03 | 76.47 | 78.11 | 75.79 | 77.75 | +3.40% | 478,600 |
| 2026-09-02 | 74.63 | 76.03 | 74.32 | 75.19 | +0.94% | 952,700 |
| 2026-09-01 | 74.12 | 77.34 | 73.63 | 74.49 | -0.76% | 666,000 |
| 2026-08-31 | 75.35 | 75.64 | 74.71 | 75.06 | -0.73% | 839,300 |
| 2026-08-28 | 74.75 | 75.63 | 74.36 | 75.61 | +1.30% | 532,900 |
| 2026-08-27 | 75.21 | 75.70 | 74.43 | 74.64 | +0.27% | 429,300 |
| 2026-08-26 | 74.63 | 75.15 | 74.02 | 74.44 | -0.40% | 354,000 |
| 2026-08-25 | 75.12 | 75.42 | 73.65 | 74.74 | -0.08% | 528,800 |
| 2026-08-24 | 75.31 | 75.99 | 74.27 | 74.80 | -0.29% | 342,200 |
| 2026-08-21 | 73.69 | 75.17 | 73.63 | 75.02 | +2.96% | 431,700 |
| 2026-08-20 | 74.15 | 74.83 | 72.41 | 72.86 | -2.63% | 396,000 |
| 2026-08-19 | 75.58 | 76.93 | 74.42 | 74.83 | -0.12% | 420,400 |
| 2026-08-18 | 74.01 | 75.55 | 73.63 | 74.92 | -0.43% | 433,100 |
| 2026-08-17 | 76.09 | 76.72 | 75.00 | 75.24 | -1.65% | 430,700 |
| 2026-08-14 | 77.64 | 78.76 | 76.38 | 76.50 | -2.45% | 471,100 |
| 2026-08-13 | 76.26 | 78.80 | 75.56 | 78.42 | +3.84% | 545,100 |
| 2026-08-12 | 76.56 | 76.64 | 74.94 | 75.52 | -0.25% | 274,400 |
| 2026-08-11 | 75.36 | 77.19 | 75.19 | 75.71 | +1.12% | 363,400 |
| 2026-08-10 | 74.23 | 75.31 | 73.98 | 74.87 | +0.11% | 422,800 |
| 2026-08-07 | 74.66 | 75.51 | 73.68 | 74.79 | +0.52% | 540,600 |
| 2026-08-06 | 77.09 | 77.59 | 74.25 | 74.40 | -2.34% | 483,800 |
| 2026-08-05 | 76.23 | 76.81 | 75.17 | 76.18 | +0.05% | 518,700 |
| 2026-08-04 | 76.62 | 77.72 | 76.06 | 76.14 | +0.26% | 637,200 |
| 2026-08-03 | 75.66 | 77.00 | 74.75 | 75.94 | +0.18% | 654,100 |
| 2026-07-31 | 75.75 | 76.74 | 74.19 | 75.80 | -0.50% | 825,900 |
| 2026-07-30 | 72.72 | 77.20 | 69.16 | 76.18 | +3.20% | 766,700 |
| 2026-07-29 | 76.86 | 77.84 | 73.30 | 73.82 | -4.71% | 734,800 |
| 2026-07-28 | 76.91 | 78.04 | 74.85 | 77.47 | +1.65% | 695,000 |
| 2026-07-27 | 76.98 | 78.65 | 75.79 | 76.21 | +0.16% | 443,900 |
| 2026-07-24 | 76.02 | 77.70 | 74.72 | 76.09 | +0.37% | 624,700 |
| 2026-07-23 | 74.84 | 76.36 | 74.84 | 75.81 | -0.59% | 446,600 |
| 2026-07-22 | 76.83 | 77.92 | 75.01 | 76.26 | -1.27% | 438,400 |
| 2026-07-21 | 76.48 | 77.72 | 75.95 | 77.24 | +1.43% | 515,200 |
| 2026-07-20 | 77.16 | 77.16 | 75.18 | 76.15 | -0.22% | 421,700 |
| 2026-07-17 | 75.84 | 77.65 | 75.45 | 76.32 | -1.73% | 556,200 |
| 2026-07-16 | 77.16 | 78.13 | 76.37 | 77.66 | -0.12% | 789,400 |
| 2026-07-15 | 75.74 | 77.98 | 75.74 | 77.75 | +3.75% | 682,100 |
| 2026-07-14 | 72.90 | 75.22 | 72.83 | 74.94 | +4.11% | 495,100 |
| 2026-07-13 | 72.20 | 72.61 | 70.98 | 71.98 | -0.17% | 617,000 |
| 2026-07-10 | 73.83 | 74.38 | 72.03 | 72.10 | -1.82% | 572,100 |
| 2026-07-09 | 72.05 | 74.89 | 71.82 | 73.44 | +3.60% | 589,600 |
| 2026-07-08 | 74.08 | 74.24 | 70.69 | 70.89 | -5.58% | 775,500 |
| 2026-07-07 | 73.42 | 75.75 | 72.34 | 75.08 | +2.93% | 810,900 |
| 2026-07-06 | 71.01 | 73.36 | 71.01 | 72.94 | +2.60% | 563,700 |
| 2026-07-02 | 73.00 | 73.59 | 70.27 | 71.09 | -1.46% | 896,700 |
| 2026-07-01 | 72.53 | 74.20 | 72.10 | 72.14 | -0.28% | 623,300 |
| 2026-06-30 | 72.72 | 73.99 | 72.21 | 72.34 | -0.43% | 749,500 |
| 2026-06-29 | 75.16 | 75.65 | 72.02 | 72.65 | -4.58% | 775,000 |
| 2026-06-26 | 77.96 | 77.96 | 74.46 | 76.14 | -1.96% | 2,013,100 |
| 2026-06-25 | 78.76 | 81.13 | 77.24 | 77.66 | -1.80% | 611,700 |
| 2026-06-24 | 80.29 | 80.29 | 78.49 | 79.08 | -1.21% | 672,800 |
| 2026-06-23 | 81.24 | 81.95 | 79.78 | 80.05 | -2.10% | 493,500 |
| 2026-06-22 | 82.48 | 82.95 | 81.43 | 81.77 | -0.04% | 429,700 |
| 2026-06-18 | 81.38 | 82.56 | 80.70 | 81.80 | +1.23% | 889,800 |
| 2026-06-17 | 81.28 | 82.75 | 80.17 | 80.81 | -0.20% | 602,200 |
| 2026-06-16 | 80.56 | 81.32 | 80.16 | 80.97 | +1.82% | 276,900 |
| 2026-06-15 | 80.72 | 82.23 | 79.34 | 79.52 | +0.59% | 380,100 |
| 2026-06-12 | 78.85 | 80.47 | 78.19 | 79.05 | +1.45% | 285,900 |
| 2026-06-11 | 76.85 | 78.30 | 75.91 | 77.92 | +1.82% | 460,000 |
| 2026-06-10 | 79.35 | 80.32 | 76.33 | 76.53 | -3.27% | 445,400 |
| 2026-06-09 | 77.71 | 80.15 | 77.11 | 79.12 | +2.87% | 370,100 |
| 2026-06-08 | 77.54 | 78.62 | 76.81 | 76.91 | +0.31% | 515,500 |
| 2026-06-05 | 77.14 | 77.65 | 76.00 | 76.67 | -0.51% | 839,100 |
| 2026-06-04 | 77.18 | 77.71 | 75.69 | 77.06 | +1.89% | 678,300 |
| 2026-06-03 | 76.45 | 77.00 | 74.60 | 75.63 | -2.27% | 483,900 |
| 2026-06-02 | 76.24 | 77.82 | 76.24 | 77.39 | +0.19% | 452,800 |
| 2026-06-01 | 76.76 | 78.07 | 76.26 | 77.24 | -1.49% | 633,500 |
| 2026-05-29 | 78.77 | 79.60 | 77.55 | 78.41 | -1.03% | 772,300 |
| 2026-05-28 | 78.80 | 79.75 | 76.72 | 79.23 | +0.20% | 428,300 |
| 2026-05-27 | 80.62 | 80.75 | 78.69 | 79.07 | -2.20% | 487,200 |
| 2026-05-26 | 80.69 | 81.01 | 79.66 | 80.85 | +0.21% | 399,900 |
| 2026-05-22 | 81.06 | 81.70 | 79.70 | 80.68 | -0.10% | 383,600 |
| 2026-05-21 | 79.33 | 81.53 | 79.13 | 80.76 | +0.90% | 486,000 |
| 2026-05-20 | 78.18 | 80.22 | 77.10 | 80.04 | +3.12% | 528,300 |
| 2026-05-19 | 78.45 | 78.93 | 77.49 | 77.62 | -2.02% | 647,800 |
| 2026-05-18 | 78.18 | 80.02 | 78.18 | 79.22 | +0.55% | 649,700 |
| 2026-05-15 | 80.14 | 80.27 | 78.15 | 78.79 | -2.20% | 638,200 |
| 2026-05-14 | 81.61 | 82.65 | 80.28 | 80.56 | +0.01% | 597,300 |
| 2026-05-13 | 79.72 | 80.58 | 79.04 | 80.55 | +0.19% | 639,400 |
| 2026-05-12 | 80.02 | 80.77 | 78.16 | 80.40 | +0.53% | 634,600 |
| 2026-05-11 | 80.87 | 81.58 | 79.59 | 79.98 | -1.30% | 668,500 |
| 2026-05-08 | 80.57 | 81.56 | 80.12 | 81.03 | +0.71% | 680,600 |
| 2026-05-07 | 80.76 | 81.54 | 80.03 | 80.46 | -0.14% | 499,500 |
| 2026-05-06 | 81.50 | 82.79 | 80.40 | 80.57 | +0.21% | 703,500 |
| 2026-05-05 | 77.72 | 81.17 | 77.59 | 80.40 | +3.51% | 668,300 |
| 2026-05-04 | 78.79 | 79.22 | 76.20 | 77.67 | -2.20% | 1,204,200 |
| 2026-05-01 | 83.93 | 87.23 | 79.33 | 79.42 | -8.92% | 1,319,800 |
| 2026-04-30 | 85.13 | 87.40 | 84.22 | 87.20 | +0.95% | 677,500 |
| 2026-04-29 | 87.41 | 87.43 | 84.37 | 86.38 | -1.73% | 570,400 |
| 2026-04-28 | 88.76 | 89.62 | 87.47 | 87.90 | -0.16% | 550,800 |
| 2026-04-27 | 86.65 | 88.21 | 86.13 | 88.04 | +1.44% | 455,400 |
| 2026-04-24 | 87.57 | 88.35 | 86.56 | 86.79 | -1.13% | 471,200 |
| 2026-04-23 | 88.44 | 89.15 | 85.86 | 87.78 | -1.37% | 572,500 |
| 2026-04-22 | 92.17 | 93.00 | 88.70 | 89.00 | -2.44% | 590,000 |
| 2026-04-21 | 91.56 | 93.06 | 90.55 | 91.23 | +0.08% | 662,700 |
| 2026-04-20 | 90.34 | 91.90 | 90.34 | 91.16 | +0.62% | 533,100 |
| 2026-04-17 | 90.51 | 91.91 | 89.78 | 90.60 | +2.00% | 541,300 |
| 2026-04-16 | 88.58 | 89.84 | 88.31 | 88.82 | +0.27% | 737,400 |
| 2026-04-15 | 88.01 | 89.01 | 87.13 | 88.58 | +1.45% | 555,500 |
| 2026-04-14 | 86.30 | 87.61 | 85.56 | 87.31 | +2.07% | 599,300 |
| 2026-04-13 | 82.59 | 85.59 | 82.11 | 85.54 | +2.48% | 412,400 |
| 2026-04-10 | 83.13 | 83.74 | 82.10 | 83.47 | +0.26% | 483,500 |
| 2026-04-09 | 80.86 | 83.80 | 80.50 | 83.25 | +2.07% | 752,800 |
| 2026-04-08 | 82.12 | 84.02 | 80.91 | 81.56 | +4.22% | 827,500 |
| 2026-04-07 | 77.55 | 78.84 | 77.02 | 78.26 | +0.28% | 546,500 |
| 2026-04-06 | 78.57 | 79.06 | 77.29 | 78.04 | +0.27% | 602,600 |
| 2026-04-02 | 74.87 | 78.91 | 74.30 | 77.83 | +1.59% | 686,000 |
| 2026-04-01 | 77.66 | 80.00 | 75.81 | 76.61 | +0.08% | 512,300 |
| 2026-03-31 | 75.63 | 77.14 | 74.23 | 76.55 | +3.22% | 647,100 |
| 2026-03-30 | 73.47 | 75.19 | 72.88 | 74.16 | +1.56% | 516,000 |
| 2026-03-27 | 73.86 | 74.41 | 72.48 | 73.02 | -2.70% | 574,600 |
| 2026-03-26 | 73.92 | 75.49 | 73.52 | 75.05 | +0.74% | 558,900 |
| 2026-03-25 | 75.26 | 76.51 | 72.49 | 74.50 | +0.93% | 731,900 |
| 2026-03-24 | 74.94 | 77.43 | 73.64 | 73.81 | — | 880,900 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Apr (+13.82%). Schwächster Monat: Sep (-11.44%). Basis: 1 Jahr täglicher Daten (2026–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Piper Sandler Companies (PIPR)?
64.62 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von PIPR?
93.06 im Hoch und 61.35 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Piper Sandler Companies?
Historisch war der stärkste Kalendermonat von PIPR der Apr (Durchschnitt +13.82%), der schwächste der Sep (Durchschnitt -11.44%) — Basis: 1 Jahr täglicher Daten (2026–2026).
Wie viele Jahre deckt die Saisonalität ab?
1 Jahr (2026–2026), berechnet aus 144 Tageskerzen im Closelook-Datenlake.