100,070€
-0,48%
Echtzeit-Aktienkurs JFrog Ltd
Bid:
Ask:
Aktienkurse zur JFrog Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 97,34 | 101,00 | 97,00 | 99,42 | -1,12% | 189,00 |
| 11.11.2026 | 96,84 | 102,05 | 96,84 | 100,55 | 8,03% | 1.051,00 |
| 10.11.2026 | 95,24 | 97,08 | 90,70 | 93,08 | -3,04% | 1.119,00 |
| 09.11.2026 | 90,40 | 96,00 | 88,38 | 96,00 | 6,22% | 2.759,00 |
| 06.11.2026 | 82,28 | 90,58 | 82,28 | 90,38 | 33,58% | 1.025,00 |
| 05.11.2026 | 69,36 | 70,58 | 66,62 | 67,66 | -10,97% | 1.872,00 |
| 04.11.2026 | 79,52 | 79,64 | 74,22 | 76,00 | -2,59% | 545,00 |
| 03.11.2026 | 77,10 | 78,02 | 75,74 | 78,02 | 1,30% | 81,00 |
| 02.11.2026 | 85,54 | 86,48 | 76,00 | 77,02 | -7,18% | 1.449,00 |
| 30.10.2026 | 80,86 | 82,98 | 80,70 | 82,98 | -5,81% | 4.195,00 |
| 29.10.2026 | 88,10 | 88,10 | 88,10 | 88,10 | -2,89% | 1,00 |
| 28.10.2026 | 90,78 | 92,54 | 90,72 | 90,72 | 1,73% | 75,00 |
| 27.10.2026 | 88,90 | 89,18 | 88,12 | 89,18 | -0,69% | 304,00 |
| 26.10.2026 | 88,86 | 89,80 | 87,84 | 89,80 | 0,56% | 43,00 |
| 23.10.2026 | 83,71 | 89,63 | 81,93 | 89,30 | 6,26% | - |
| 22.10.2026 | 83,50 | 84,04 | 81,98 | 84,04 | -0,31% | 281,00 |
| 21.10.2026 | 84,30 | 84,30 | 84,30 | 84,30 | 2,23% | 350,00 |
| 20.10.2026 | 81,68 | 82,46 | 81,36 | 82,46 | -0,02% | 111,00 |
| 19.10.2026 | 75,96 | 82,48 | 75,28 | 82,48 | 9,30% | 320,00 |
| 16.10.2026 | 85,00 | 85,00 | 75,44 | 75,46 | -8,93% | 244,00 |
| 15.10.2026 | 79,88 | 82,86 | 79,84 | 82,86 | -0,36% | 204,00 |
| 14.10.2026 | 88,32 | 90,04 | 82,98 | 83,16 | -7,29% | 68,00 |
| 13.10.2026 | 86,82 | 92,26 | 86,82 | 89,70 | 4,28% | 513,00 |
| 12.10.2026 | 93,40 | 93,40 | 86,02 | 86,02 | -5,72% | 387,00 |
| 09.10.2026 | 89,94 | 91,28 | 89,94 | 91,24 | 3,54% | 503,00 |
| 08.10.2026 | 88,34 | 88,46 | 88,12 | 88,12 | 0,23% | 166,00 |
| 07.10.2026 | 87,92 | 87,92 | 87,92 | 87,92 | 1,06% | 13,00 |
| 06.10.2026 | 88,94 | 88,94 | 87,00 | 87,00 | 0,74% | 149,00 |
| 05.10.2026 | 85,48 | 86,80 | 84,30 | 86,36 | 1,79% | 387,00 |
| 02.10.2026 | 87,44 | 88,50 | 84,84 | 84,84 | -1,67% | 870,00 |
| 01.10.2026 | 85,70 | 88,00 | 85,70 | 86,28 | 1,51% | 152,00 |
| 30.09.2026 | 79,92 | 85,00 | 79,92 | 85,00 | 8,97% | 429,00 |
| 29.09.2026 | 77,16 | 79,42 | 76,86 | 78,00 | 0,00% | 418,00 |
| 28.09.2026 | 78,68 | 78,68 | 74,68 | 78,00 | -5,06% | 306,00 |
| 25.09.2026 | 84,24 | 84,24 | 82,16 | 82,16 | -1,58% | 40,00 |
| 24.09.2026 | 80,72 | 83,48 | 79,16 | 83,48 | 6,53% | 158,00 |
| 23.09.2026 | 78,36 | 78,36 | 78,36 | 78,36 | -0,18% | 62,00 |
| 22.09.2026 | 78,50 | 78,50 | 78,50 | 78,50 | -1,90% | 70,00 |
| 21.09.2026 | 82,50 | 82,74 | 80,02 | 80,02 | 0,55% | 188,00 |
| 18.09.2026 | 83,32 | 83,32 | 79,58 | 79,58 | -2,93% | 257,00 |
| 17.09.2026 | 81,06 | 84,46 | 81,06 | 81,98 | 3,82% | 360,00 |
| 16.09.2026 | 81,00 | 81,00 | 78,96 | 78,96 | -3,61% | 187,00 |
| 15.09.2026 | 82,30 | 82,30 | 80,68 | 81,92 | 0,66% | 69,00 |
| 14.09.2026 | 74,92 | 81,38 | 74,92 | 81,38 | 4,93% | 454,00 |
| 11.09.2026 | 76,74 | 77,56 | 76,74 | 77,56 | 1,81% | 120,00 |
| 10.09.2026 | 75,28 | 76,18 | 74,58 | 76,18 | -0,73% | 135,00 |
| 09.09.2026 | 76,74 | 76,74 | 76,74 | 76,74 | 2,87% | 30,00 |
| 08.09.2026 | 75,04 | 75,04 | 70,36 | 74,60 | -0,08% | 780,00 |
| 07.09.2026 | 75,58 | 75,58 | 74,66 | 74,66 | -1,74% | 21,00 |
| 04.09.2026 | 78,50 | 79,18 | 75,98 | 75,98 | -3,87% | 193,00 |
| 03.09.2026 | 79,04 | 79,04 | 79,04 | 79,04 | 1,23% | 48,00 |
| 02.09.2026 | 79,52 | 79,52 | 76,86 | 78,08 | -1,81% | 235,00 |
| 01.09.2026 | 86,84 | 86,84 | 79,52 | 79,52 | -7,32% | 1.254,00 |
| 31.08.2026 | 85,56 | 85,96 | 83,60 | 85,80 | -1,22% | 371,00 |
| 28.08.2026 | 89,62 | 91,16 | 86,32 | 86,86 | -2,29% | 998,00 |
| 27.08.2026 | 85,00 | 89,74 | 85,00 | 88,90 | 11,01% | 425,00 |
| 26.08.2026 | 75,70 | 80,22 | 75,70 | 80,08 | 5,79% | 131,00 |
| 25.08.2026 | 78,10 | 79,88 | 75,70 | 75,70 | -2,10% | 1.022,00 |
| 24.08.2026 | 79,00 | 79,20 | 77,32 | 77,32 | -1,38% | 96,00 |
| 21.08.2026 | 76,80 | 79,06 | 74,38 | 78,40 | 1,00% | 867,00 |
| 20.08.2026 | 78,04 | 78,24 | 77,30 | 77,62 | -1,35% | 495,00 |
| 19.08.2026 | 79,40 | 79,40 | 75,42 | 78,68 | -2,24% | 360,00 |
| 18.08.2026 | 81,58 | 82,30 | 79,10 | 80,48 | -2,45% | 501,00 |
| 17.08.2026 | 83,72 | 83,72 | 81,76 | 82,50 | -1,06% | 1.135,00 |
| 14.08.2026 | 82,86 | 84,98 | 82,40 | 83,38 | 0,65% | 1.151,00 |
| 13.08.2026 | 77,86 | 82,84 | 77,86 | 82,84 | 8,83% | 100,00 |
| 12.08.2026 | 74,54 | 77,02 | 73,72 | 76,12 | 0,16% | 543,00 |
| 11.08.2026 | 76,00 | 76,00 | 76,00 | 76,00 | -1,94% | 40,00 |
| 10.08.2026 | 78,00 | 78,02 | 74,62 | 77,50 | 1,39% | 1.096,00 |
| 07.08.2026 | 82,96 | 86,50 | 74,20 | 76,44 | 6,17% | 3.425,00 |
| 06.08.2026 | 73,76 | 74,12 | 72,00 | 72,00 | -3,12% | 3.471,00 |
| 05.08.2026 | 75,22 | 75,22 | 74,32 | 74,32 | -0,88% | 170,00 |
| 04.08.2026 | 72,46 | 74,98 | 72,46 | 74,98 | 6,60% | 68,00 |
| 03.08.2026 | 70,34 | 70,34 | 70,34 | 70,34 | 2,69% | 23,00 |
| 31.07.2026 | 68,72 | 68,72 | 68,50 | 68,50 | 1,66% | 890,00 |
| 30.07.2026 | 64,10 | 67,38 | 64,10 | 67,38 | 2,12% | 280,00 |
| 29.07.2026 | 66,30 | 68,76 | 64,00 | 65,98 | -2,48% | 1.235,00 |
| 28.07.2026 | 70,32 | 72,36 | 65,50 | 67,66 | -5,48% | 1.039,00 |
| 27.07.2026 | 71,00 | 71,58 | 71,00 | 71,58 | 2,43% | 55,00 |
| 24.07.2026 | 71,92 | 72,98 | 69,88 | 69,88 | -2,37% | 487,00 |
| 23.07.2026 | 69,40 | 71,72 | 69,40 | 71,58 | 3,47% | 464,00 |
| 22.07.2026 | 75,68 | 75,82 | 69,18 | 69,18 | -7,46% | 319,00 |
| 21.07.2026 | 75,84 | 75,84 | 73,98 | 74,76 | -8,43% | 200,00 |
| 20.07.2026 | 78,14 | 81,64 | 76,64 | 81,64 | 8,05% | 505,00 |
| 17.07.2026 | 72,00 | 75,56 | 68,22 | 75,56 | -5,05% | 640,00 |
| 16.07.2026 | 79,58 | 79,58 | 79,58 | 79,58 | 1,92% | 10,00 |
| 15.07.2026 | 79,32 | 80,84 | 77,82 | 78,08 | -6,36% | 335,00 |
| 14.07.2026 | 80,66 | 83,38 | 79,50 | 83,38 | 3,09% | 225,00 |
| 13.07.2026 | 79,32 | 80,88 | 78,50 | 80,88 | 3,48% | 227,00 |
| 10.07.2026 | 83,42 | 84,70 | 78,16 | 78,16 | -4,33% | 378,00 |
| 09.07.2026 | 80,96 | 82,44 | 79,00 | 81,70 | 1,90% | 259,00 |
| 08.07.2026 | 82,64 | 83,16 | 80,18 | 80,18 | -6,51% | 339,00 |
| 07.07.2026 | 85,50 | 87,20 | 85,50 | 85,76 | 0,70% | 160,00 |
| 06.07.2026 | 84,04 | 85,54 | 82,92 | 85,16 | 0,42% | 589,00 |
| 03.07.2026 | 84,88 | 85,64 | 84,80 | 84,80 | 1,73% | 416,00 |
| 02.07.2026 | 78,76 | 83,36 | 78,76 | 83,36 | 4,07% | 245,00 |
| 01.07.2026 | 80,50 | 80,50 | 77,92 | 80,10 | -1,23% | 211,00 |
| 30.06.2026 | 79,10 | 81,52 | 78,88 | 81,10 | 2,79% | 425,00 |
| 29.06.2026 | 78,38 | 78,90 | 76,44 | 78,90 | 3,98% | 194,00 |
| 26.06.2026 | 69,10 | 75,88 | 69,10 | 75,88 | 11,85% | 385,00 |