52,000€
30,00%
Echtzeit-Aktienkurs JFrog Ltd
Bid:
Ask:
Aktienkurse zur JFrog Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 51,00 | 52,50 | 46,20 | 52,50 | 31,25% | 1.003,00 |
| 06.11.2025 | 40,40 | 40,40 | 40,00 | 40,00 | -0,25% | 15,00 |
| 05.11.2025 | 40,60 | 41,00 | 40,10 | 40,10 | -4,07% | - |
| 03.11.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 3,72% | 125,00 |
| 31.10.2025 | 40,90 | 40,90 | 39,70 | 40,30 | -4,50% | - |
| 30.10.2025 | 41,40 | 42,20 | 41,40 | 42,20 | 0,00% | 116,00 |
| 28.10.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -1,17% | 5,00 |
| 27.10.2025 | 43,40 | 43,50 | 42,70 | 42,70 | 0,23% | - |
| 24.10.2025 | 41,40 | 42,60 | 41,40 | 42,60 | 2,40% | 35,00 |
| 23.10.2025 | 41,60 | 41,60 | 40,40 | 41,60 | -1,89% | 202,00 |
| 22.10.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 1,44% | 10,00 |
| 21.10.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 1,46% | 20,00 |
| 20.10.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 4,04% | 98,00 |
| 17.10.2025 | 39,00 | 39,60 | 39,00 | 39,60 | -0,25% | 105,00 |
| 16.10.2025 | 40,00 | 40,90 | 39,60 | 39,70 | -1,73% | - |
| 15.10.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | 125,00 |
| 14.10.2025 | 40,00 | 40,60 | 39,80 | 40,60 | 2,01% | 190,00 |
| 13.10.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -3,40% | 50,00 |
| 10.10.2025 | 41,00 | 41,70 | 40,80 | 41,20 | -0,96% | - |
| 09.10.2025 | 41,40 | 41,60 | 41,40 | 41,60 | 0,97% | 30,00 |
| 08.10.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 3,52% | 13,00 |
| 07.10.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -2,93% | 19,00 |
| 06.10.2025 | 41,60 | 42,00 | 41,00 | 41,00 | 0,99% | 349,00 |
| 03.10.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | 16,00 |
| 02.10.2025 | 39,80 | 40,40 | 39,80 | 40,40 | 0,00% | 116,00 |
| 30.09.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -5,16% | 9,00 |
| 29.09.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,71% | 37,00 |
| 25.09.2025 | 42,80 | 43,20 | 41,80 | 42,30 | -2,98% | - |
| 24.09.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 2,35% | 63,00 |
| 23.09.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | 30,00 |
| 22.09.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | 804,00 |
| 19.09.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,71% | 51,00 |
| 18.09.2025 | 41,00 | 42,50 | 40,80 | 42,30 | 3,93% | - |
| 17.09.2025 | 40,40 | 40,90 | 40,40 | 40,70 | -3,55% | - |
| 16.09.2025 | 42,00 | 42,20 | 41,80 | 42,20 | -1,40% | - |
| 15.09.2025 | 43,00 | 43,00 | 42,20 | 42,80 | 0,47% | 93,00 |
| 12.09.2025 | 42,80 | 42,80 | 42,60 | 42,60 | 0,71% | 146,00 |
| 10.09.2025 | 43,20 | 43,40 | 41,70 | 42,30 | -2,08% | 25,00 |
| 09.09.2025 | 43,00 | 43,20 | 42,80 | 43,20 | 0,23% | - |
| 08.09.2025 | 42,80 | 43,10 | 42,30 | 43,10 | 4,11% | - |
| 05.09.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | 60,00 |
| 04.09.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 4,02% | 50,00 |
| 03.09.2025 | 41,80 | 41,80 | 39,80 | 39,80 | -2,45% | 90,00 |
| 02.09.2025 | 42,60 | 42,60 | 40,80 | 40,80 | -4,67% | 59,00 |
| 01.09.2025 | 42,60 | 43,40 | 42,60 | 42,80 | 1,66% | 805,00 |
| 29.08.2025 | 42,80 | 42,90 | 41,90 | 42,10 | -2,09% | - |
| 28.08.2025 | 42,80 | 43,00 | 42,80 | 43,00 | 1,90% | 260,00 |
| 27.08.2025 | 40,60 | 42,20 | 40,60 | 42,20 | 2,93% | 254,00 |
| 26.08.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,84% | 30,00 |
| 25.08.2025 | 40,66 | 40,66 | 40,66 | 40,66 | 1,40% | 15,00 |
| 22.08.2025 | 40,49 | 40,95 | 39,57 | 40,10 | 2,77% | - |
| 21.08.2025 | 39,02 | 39,02 | 39,02 | 39,02 | 2,04% | 50,00 |
| 20.08.2025 | 38,25 | 38,51 | 37,65 | 38,24 | 0,79% | - |
| 19.08.2025 | 37,94 | 37,94 | 37,70 | 37,94 | -0,32% | 80,00 |
| 18.08.2025 | 38,06 | 38,06 | 38,06 | 38,06 | -0,99% | 7,00 |
| 15.08.2025 | 36,94 | 38,44 | 36,94 | 38,44 | 8,71% | 450,00 |
| 14.08.2025 | 35,36 | 35,36 | 35,36 | 35,36 | -1,23% | 20,00 |
| 13.08.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 1,85% | 27,00 |
| 12.08.2025 | 36,29 | 36,71 | 34,94 | 35,15 | -7,35% | - |
| 11.08.2025 | 37,94 | 37,94 | 37,94 | 37,94 | 4,06% | 115,00 |
| 08.08.2025 | 39,06 | 39,06 | 36,46 | 36,46 | 12,05% | 152,00 |
| 07.08.2025 | 36,38 | 36,38 | 32,54 | 32,54 | -9,71% | 162,00 |
| 06.08.2025 | 36,63 | 36,71 | 35,49 | 36,04 | -1,48% | - |
| 05.08.2025 | 37,71 | 38,13 | 36,51 | 36,58 | -2,53% | - |
| 04.08.2025 | 36,39 | 37,92 | 36,35 | 37,53 | 3,53% | - |
| 01.08.2025 | 37,87 | 37,87 | 35,77 | 36,25 | -5,15% | - |
| 31.07.2025 | 40,22 | 40,22 | 38,22 | 38,22 | -3,68% | 161,00 |
| 30.07.2025 | 37,10 | 39,68 | 37,00 | 39,68 | 5,36% | 255,00 |
| 29.07.2025 | 37,66 | 37,66 | 37,66 | 37,66 | 3,58% | 10,00 |
| 28.07.2025 | 36,02 | 36,36 | 36,02 | 36,36 | 3,24% | 92,00 |
| 25.07.2025 | 35,22 | 35,22 | 35,22 | 35,22 | 1,32% | 20,00 |
| 24.07.2025 | 36,24 | 36,24 | 34,76 | 34,76 | -2,69% | 116,00 |
| 23.07.2025 | 36,38 | 36,38 | 35,72 | 35,72 | -0,78% | 70,00 |
| 22.07.2025 | 35,87 | 36,11 | 35,37 | 36,00 | -0,11% | - |
| 21.07.2025 | 36,60 | 36,60 | 35,98 | 36,04 | -0,77% | 117,00 |
| 18.07.2025 | 35,82 | 36,32 | 35,24 | 36,32 | 2,74% | 415,00 |