42,900€
-2,94%
Echtzeit-Aktienkurs JFrog Ltd
Bid:
Ask:
Aktienkurse zur JFrog Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -2,71% | 70,00 |
| 13.02.2026 | 45,00 | 45,00 | 43,80 | 44,20 | -1,78% | 50,00 |
| 12.02.2026 | 44,40 | 45,20 | 43,80 | 45,00 | -0,88% | 412,00 |
| 11.02.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 2,25% | 100,00 |
| 10.02.2026 | 44,20 | 44,40 | 43,40 | 44,40 | 2,78% | 212,00 |
| 09.02.2026 | 41,20 | 43,20 | 41,20 | 43,20 | 8,00% | 34,00 |
| 06.02.2026 | 39,80 | 40,00 | 39,80 | 40,00 | -0,50% | 112,00 |
| 05.02.2026 | 40,80 | 40,80 | 40,00 | 40,20 | -7,37% | 95,00 |
| 04.02.2026 | 43,60 | 43,60 | 43,40 | 43,40 | 0,00% | 355,00 |
| 03.02.2026 | 47,60 | 47,60 | 42,60 | 43,40 | -6,26% | 229,00 |
| 02.02.2026 | 45,60 | 46,40 | 45,40 | 46,30 | -1,49% | - |
| 30.01.2026 | 46,60 | 47,00 | 46,60 | 47,00 | 0,86% | 174,00 |
| 29.01.2026 | 49,00 | 49,00 | 46,60 | 46,60 | -4,90% | 230,00 |
| 27.01.2026 | 49,00 | 49,00 | 49,00 | 49,00 | -0,81% | 17,00 |
| 26.01.2026 | 49,40 | 49,40 | 49,40 | 49,40 | 0,41% | 40,00 |
| 23.01.2026 | 49,20 | 49,20 | 49,20 | 49,20 | 1,65% | 5,00 |
| 22.01.2026 | 46,60 | 48,60 | 46,30 | 48,40 | 4,76% | - |
| 21.01.2026 | 47,60 | 47,60 | 46,20 | 46,20 | -4,94% | 245,00 |
| 20.01.2026 | 47,60 | 48,60 | 47,60 | 48,60 | 1,67% | 85,00 |
| 19.01.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -2,05% | 60,00 |
| 15.01.2026 | 48,80 | 48,80 | 48,80 | 48,80 | 0,83% | 56,00 |
| 14.01.2026 | 46,80 | 48,40 | 46,80 | 48,40 | -2,02% | 36,00 |
| 13.01.2026 | 49,40 | 49,40 | 49,40 | 49,40 | -2,18% | 15,00 |
| 12.01.2026 | 49,60 | 50,50 | 48,00 | 50,50 | -1,94% | 2.253,00 |
| 08.01.2026 | 53,50 | 53,50 | 51,50 | 51,50 | 0,98% | 109,00 |
| 07.01.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 2,00% | 46,00 |
| 06.01.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | 15,00 |
| 05.01.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | 15,00 |
| 02.01.2026 | 53,50 | 54,00 | 49,20 | 50,50 | -9,01% | 222,00 |
| 29.12.2025 | 57,00 | 57,00 | 55,50 | 55,50 | -0,89% | 1.032,00 |
| 23.12.2025 | 58,00 | 58,00 | 56,00 | 56,00 | -3,45% | 38,00 |
| 22.12.2025 | 57,00 | 58,00 | 57,00 | 58,00 | 2,65% | 31,00 |
| 19.12.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 3,67% | 33,00 |
| 18.12.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -1,80% | 75,00 |
| 16.12.2025 | 55,50 | 55,50 | 55,50 | 55,50 | -2,63% | 96,00 |
| 15.12.2025 | 57,00 | 57,50 | 57,00 | 57,00 | -0,87% | 524,00 |
| 12.12.2025 | 59,00 | 59,00 | 57,50 | 57,50 | -1,71% | 200,00 |
| 11.12.2025 | 59,00 | 59,00 | 58,50 | 58,50 | -1,68% | 112,00 |
| 10.12.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 2,59% | 41,00 |
| 09.12.2025 | 56,00 | 58,00 | 56,00 | 58,00 | 4,50% | 59,00 |
| 08.12.2025 | 56,50 | 56,50 | 55,50 | 55,50 | 0,00% | 50,00 |
| 05.12.2025 | 55,50 | 56,00 | 55,50 | 55,50 | 1,83% | 270,00 |
| 04.12.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 3,81% | 15,00 |
| 03.12.2025 | 53,50 | 53,50 | 52,50 | 52,50 | -1,87% | 98,00 |
| 02.12.2025 | 52,00 | 53,50 | 52,00 | 53,50 | 2,88% | 170,00 |
| 01.12.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | 25,00 |
| 28.11.2025 | 53,00 | 53,00 | 52,50 | 52,50 | -0,94% | 126,00 |
| 27.11.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,95% | 50,00 |
| 26.11.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -2,78% | 75,00 |
| 25.11.2025 | 53,00 | 54,00 | 53,00 | 54,00 | 2,86% | 139,00 |
| 24.11.2025 | 51,50 | 52,50 | 51,50 | 52,50 | 1,94% | 109,00 |
| 21.11.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | 19,00 |
| 20.11.2025 | 54,50 | 55,00 | 52,00 | 52,00 | -1,89% | 237,00 |
| 19.11.2025 | 51,00 | 53,00 | 51,00 | 53,00 | 7,72% | 84,00 |
| 18.11.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 0,00% | 110,00 |
| 17.11.2025 | 52,00 | 52,00 | 49,20 | 49,20 | -3,53% | 191,00 |
| 14.11.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 2,00% | 81,00 |
| 13.11.2025 | 55,00 | 57,00 | 50,00 | 50,00 | -9,91% | 614,00 |
| 12.11.2025 | 56,00 | 56,00 | 55,50 | 55,50 | 0,91% | 41,00 |
| 11.11.2025 | 55,50 | 55,50 | 55,00 | 55,00 | -1,79% | 27,00 |
| 10.11.2025 | 53,00 | 56,50 | 53,00 | 56,00 | 6,67% | 118,00 |
| 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% | - |