58,500€
0,43%
Echtzeit-Aktienkurs JFrog Ltd.
Bid:
Ask:
Aktienkurse zur JFrog Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 58,25 | 59,75 | 57,25 | 59,25 | 1,72% | - |
| 11.12.2025 | 58,25 | 59,25 | 57,75 | 58,25 | -2,51% | - |
| 10.12.2025 | 59,75 | 60,25 | 58,75 | 59,75 | 7,17% | - |
| 09.12.2025 | 55,25 | 55,75 | 55,25 | 55,75 | -0,89% | - |
| 08.12.2025 | 56,75 | 56,75 | 55,50 | 56,25 | 0,90% | - |
| 05.12.2025 | 53,75 | 55,75 | 53,25 | 55,75 | 3,72% | 18,00 |
| 04.12.2025 | 53,75 | 54,75 | 53,25 | 53,75 | 1,42% | - |
| 03.12.2025 | 54,00 | 54,00 | 51,75 | 53,00 | 0,47% | - |
| 02.12.2025 | 51,25 | 53,75 | 51,25 | 52,75 | 1,93% | - |
| 01.12.2025 | 51,75 | 52,25 | 51,00 | 51,75 | -2,82% | - |
| 28.11.2025 | 53,25 | 54,00 | 52,25 | 53,25 | 1,43% | - |
| 26.11.2025 | 54,75 | 54,75 | 52,25 | 52,50 | -1,41% | - |
| 25.11.2025 | 52,75 | 53,75 | 52,25 | 53,25 | 1,43% | - |
| 24.11.2025 | 51,25 | 53,25 | 49,75 | 52,50 | 1,94% | - |
| 21.11.2025 | 51,75 | 51,75 | 49,10 | 51,50 | 0,49% | - |
| 20.11.2025 | 53,75 | 54,75 | 51,00 | 51,25 | -0,97% | - |
| 19.11.2025 | 50,15 | 51,75 | 50,05 | 51,75 | 3,40% | - |
| 18.11.2025 | 48,80 | 50,50 | 48,40 | 50,05 | 1,52% | - |
| 17.11.2025 | 51,75 | 51,75 | 49,10 | 49,30 | -2,38% | - |
| 14.11.2025 | 50,75 | 51,75 | 49,50 | 50,50 | 0,50% | - |
| 13.11.2025 | 54,50 | 56,00 | 50,25 | 50,25 | -6,07% | - |
| 12.11.2025 | 55,25 | 56,25 | 52,75 | 53,50 | -2,73% | - |
| 11.11.2025 | 55,75 | 56,25 | 54,25 | 55,00 | -1,35% | - |
| 10.11.2025 | 52,25 | 56,75 | 51,25 | 55,75 | 6,70% | 14,00 |
| 07.11.2025 | 51,25 | 53,75 | 46,30 | 52,25 | 25,90% | - |
| 06.11.2025 | 39,80 | 41,50 | 39,30 | 41,50 | 3,23% | - |
| 05.11.2025 | 40,20 | 41,10 | 39,70 | 40,20 | -0,50% | - |
| 04.11.2025 | 41,20 | 41,60 | 40,10 | 40,40 | -2,65% | - |
| 03.11.2025 | 41,40 | 42,10 | 40,50 | 41,50 | 0,48% | - |
| 31.10.2025 | 40,90 | 41,90 | 39,50 | 41,30 | -1,90% | - |
| 30.10.2025 | 41,70 | 42,70 | 41,30 | 42,10 | 0,96% | - |
| 29.10.2025 | 43,50 | 43,50 | 41,70 | 41,70 | -2,34% | - |
| 28.10.2025 | 42,90 | 43,20 | 42,50 | 42,70 | -0,23% | - |
| 27.10.2025 | 43,00 | 43,70 | 42,20 | 42,80 | 0,23% | - |
| 24.10.2025 | 41,60 | 42,90 | 41,60 | 42,70 | 3,64% | - |
| 23.10.2025 | 41,20 | 41,50 | 40,40 | 41,20 | 0,73% | - |
| 22.10.2025 | 42,20 | 42,20 | 40,70 | 40,90 | -3,31% | - |
| 21.10.2025 | 41,40 | 42,30 | 41,00 | 42,30 | 2,92% | - |
| 20.10.2025 | 40,80 | 41,80 | 40,70 | 41,10 | 1,99% | - |
| 17.10.2025 | 39,40 | 40,50 | 39,00 | 40,30 | 0,75% | - |
| 16.10.2025 | 40,20 | 41,10 | 39,30 | 40,00 | -1,23% | 20,00 |
| 15.10.2025 | 40,80 | 41,10 | 39,90 | 40,50 | 0,25% | - |
| 14.10.2025 | 40,00 | 40,90 | 39,20 | 40,40 | 0,50% | - |
| 13.10.2025 | 40,20 | 40,90 | 39,80 | 40,20 | 1,26% | - |
| 10.10.2025 | 41,00 | 41,90 | 39,50 | 39,70 | -4,34% | - |
| 09.10.2025 | 41,00 | 41,90 | 41,00 | 41,50 | 0,00% | - |
| 08.10.2025 | 40,80 | 41,80 | 40,80 | 41,50 | 2,22% | - |
| 07.10.2025 | 41,60 | 41,80 | 39,50 | 40,60 | -1,93% | - |
| 06.10.2025 | 41,80 | 42,50 | 40,10 | 41,40 | 0,98% | - |
| 03.10.2025 | 41,00 | 42,10 | 40,80 | 41,00 | 0,99% | - |
| 02.10.2025 | 40,00 | 41,10 | 39,70 | 40,60 | 1,50% | - |
| 01.10.2025 | 40,00 | 41,10 | 39,70 | 40,00 | -0,25% | - |
| 30.09.2025 | 42,00 | 42,70 | 39,70 | 40,10 | -4,75% | - |
| 29.09.2025 | 43,00 | 43,60 | 42,10 | 42,10 | -1,86% | - |
| 26.09.2025 | 42,60 | 42,90 | 42,10 | 42,90 | 1,18% | - |
| 25.09.2025 | 42,80 | 43,20 | 41,70 | 42,40 | -0,70% | - |
| 24.09.2025 | 42,90 | 44,30 | 42,50 | 42,70 | -0,93% | - |
| 23.09.2025 | 42,80 | 43,10 | 42,10 | 43,10 | 1,89% | - |
| 22.09.2025 | 42,60 | 42,60 | 41,90 | 42,30 | 0,48% | - |
| 19.09.2025 | 42,60 | 42,80 | 42,10 | 42,10 | -0,94% | - |
| 18.09.2025 | 40,80 | 42,70 | 40,80 | 42,50 | 5,46% | - |
| 17.09.2025 | 40,20 | 40,90 | 40,10 | 40,30 | 0,00% | - |
| 16.09.2025 | 42,20 | 42,20 | 40,30 | 40,30 | -5,18% | - |
| 15.09.2025 | 42,40 | 43,10 | 42,10 | 42,50 | 1,19% | - |
| 12.09.2025 | 42,40 | 42,60 | 41,90 | 42,00 | -1,64% | - |
| 11.09.2025 | 42,40 | 43,10 | 42,40 | 42,70 | 1,43% | 60,00 |
| 10.09.2025 | 43,00 | 43,30 | 41,70 | 42,10 | -0,94% | - |
| 09.09.2025 | 43,00 | 43,50 | 42,50 | 42,50 | -0,93% | - |
| 08.09.2025 | 42,60 | 43,30 | 42,10 | 42,90 | 0,47% | - |
| 05.09.2025 | 41,80 | 42,70 | 41,00 | 42,70 | 2,89% | - |
| 04.09.2025 | 40,70 | 41,70 | 40,10 | 41,50 | 1,47% | - |
| 03.09.2025 | 41,40 | 41,40 | 39,70 | 40,90 | -0,49% | - |
| 02.09.2025 | 42,20 | 42,40 | 40,30 | 41,10 | -2,72% | - |
| 01.09.2025 | 42,20 | 43,10 | 42,00 | 42,25 | -0,12% | - |
| 29.08.2025 | 43,00 | 43,15 | 41,90 | 42,30 | -1,40% | - |
| 28.08.2025 | 42,00 | 43,30 | 41,80 | 42,90 | 2,12% | 53,00 |
| 27.08.2025 | 40,00 | 42,20 | 39,90 | 42,01 | 5,93% | - |
| 26.08.2025 | 40,79 | 41,30 | 39,57 | 39,66 | -3,20% | - |
| 25.08.2025 | 39,70 | 41,10 | 39,70 | 40,97 | 2,22% | - |
| 22.08.2025 | 40,49 | 40,95 | 39,57 | 40,08 | -0,79% | - |
| 21.08.2025 | 38,41 | 40,46 | 38,12 | 40,40 | 5,43% | - |
| 20.08.2025 | 38,25 | 38,54 | 37,65 | 38,32 | -0,23% | - |
| 19.08.2025 | 38,43 | 38,81 | 37,47 | 38,41 | -0,21% | - |
| 18.08.2025 | 38,57 | 38,64 | 37,72 | 38,49 | -0,21% | - |
| 15.08.2025 | 36,57 | 39,07 | 36,36 | 38,57 | 5,21% | - |
| 14.08.2025 | 35,77 | 36,67 | 35,45 | 36,66 | 2,20% | - |
| 13.08.2025 | 35,15 | 36,51 | 35,05 | 35,87 | 2,02% | 60,00 |
| 12.08.2025 | 36,29 | 36,71 | 34,94 | 35,16 | -3,19% | - |
| 11.08.2025 | 37,41 | 38,90 | 36,32 | 36,32 | -3,12% | - |
| 08.08.2025 | 38,67 | 39,95 | 34,96 | 37,49 | 12,79% | - |
| 07.08.2025 | 36,02 | 36,53 | 32,00 | 33,24 | -7,74% | - |
| 06.08.2025 | 36,68 | 36,78 | 35,49 | 36,03 | -1,53% | - |
| 05.08.2025 | 37,76 | 38,18 | 36,51 | 36,59 | -2,50% | - |
| 04.08.2025 | 36,50 | 37,90 | 36,31 | 37,53 | 3,50% | - |
| 01.08.2025 | 37,84 | 37,84 | 35,71 | 36,26 | -4,73% | - |
| 31.07.2025 | 39,28 | 40,21 | 37,99 | 38,06 | -3,82% | - |
| 30.07.2025 | 37,67 | 39,80 | 37,34 | 39,57 | 5,41% | 480,00 |
| 29.07.2025 | 36,94 | 37,54 | 36,49 | 37,54 | 2,01% | - |
| 28.07.2025 | 35,73 | 36,80 | 35,63 | 36,80 | 4,01% | 154,00 |
| 25.07.2025 | 35,54 | 36,02 | 35,14 | 35,38 | -0,23% | - |