20,960$
-1,83%
Echtzeit-Aktienkurs Jefferson Capital Inc
Bid:
Ask:
Aktienkurse zur Jefferson Capital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 21,50 | 21,50 | 20,77 | 20,96 | -1,83% | 119.040,00 |
| 06.03.2026 | 21,43 | 22,01 | 21,18 | 21,35 | -1,88% | 82.614,00 |
| 05.03.2026 | 21,10 | 21,79 | 21,10 | 21,76 | 3,13% | 150.649,00 |
| 04.03.2026 | 20,50 | 21,36 | 20,21 | 21,10 | 3,74% | 393.936,00 |
| 03.03.2026 | 20,35 | 20,50 | 20,02 | 20,34 | -1,83% | 490.710,00 |
| 02.03.2026 | 20,22 | 21,08 | 20,01 | 20,72 | 0,44% | 183.437,00 |
| 27.02.2026 | 20,72 | 20,88 | 20,10 | 20,63 | -1,29% | 489.958,00 |
| 26.02.2026 | 20,51 | 20,92 | 20,30 | 20,90 | 1,90% | 136.198,00 |
| 25.02.2026 | 20,34 | 20,60 | 19,98 | 20,51 | 2,29% | 141.012,00 |
| 24.02.2026 | 19,99 | 20,08 | 19,29 | 20,05 | 0,25% | 185.015,00 |
| 23.02.2026 | 21,01 | 21,03 | 19,94 | 20,00 | -5,21% | 272.670,00 |
| 20.02.2026 | 21,10 | 21,42 | 20,98 | 21,10 | 0,00% | 403.441,00 |
| 19.02.2026 | 21,10 | 21,17 | 20,95 | 21,10 | -0,57% | 162.635,00 |
| 18.02.2026 | 21,38 | 21,62 | 21,17 | 21,22 | -0,52% | 180.404,00 |
| 17.02.2026 | 21,30 | 21,49 | 21,01 | 21,33 | 0,42% | 151.803,00 |
| 13.02.2026 | 21,49 | 21,80 | 21,14 | 21,24 | -1,21% | 144.350,00 |
| 12.02.2026 | 22,10 | 22,75 | 21,20 | 21,50 | -2,58% | 159.195,00 |
| 11.02.2026 | 22,80 | 23,15 | 22,03 | 22,07 | -1,82% | 265.196,00 |
| 10.02.2026 | 22,24 | 22,60 | 21,93 | 22,48 | 1,67% | 283.169,00 |
| 09.02.2026 | 21,88 | 22,65 | 21,77 | 22,11 | 0,68% | 107.204,00 |
| 06.02.2026 | 21,19 | 22,02 | 21,05 | 21,96 | 4,47% | 266.109,00 |
| 05.02.2026 | 21,34 | 21,34 | 20,71 | 21,02 | -1,41% | 321.155,00 |
| 04.02.2026 | 21,32 | 21,71 | 20,56 | 21,32 | 0,61% | 200.313,00 |
| 03.02.2026 | 21,69 | 21,69 | 20,74 | 21,19 | -2,22% | 391.325,00 |
| 02.02.2026 | 21,38 | 21,87 | 21,27 | 21,67 | 1,40% | 396.489,00 |
| 30.01.2026 | 21,31 | 21,37 | 20,95 | 21,37 | 0,52% | 146.283,00 |
| 29.01.2026 | 21,72 | 21,83 | 20,98 | 21,26 | -1,30% | 191.585,00 |
| 28.01.2026 | 22,59 | 22,82 | 21,50 | 21,54 | -4,31% | 302.731,00 |
| 27.01.2026 | 22,41 | 22,57 | 22,07 | 22,51 | 0,49% | 240.586,00 |
| 26.01.2026 | 22,29 | 22,41 | 22,03 | 22,40 | 0,86% | 125.095,00 |
| 23.01.2026 | 22,68 | 22,68 | 22,05 | 22,21 | -1,86% | 147.041,00 |
| 22.01.2026 | 22,50 | 22,92 | 22,05 | 22,63 | 1,48% | 153.071,00 |
| 21.01.2026 | 21,95 | 22,30 | 21,70 | 22,30 | 1,97% | 248.346,00 |
| 20.01.2026 | 22,20 | 22,38 | 21,69 | 21,87 | -3,02% | 238.969,00 |
| 16.01.2026 | 22,83 | 23,03 | 22,33 | 22,55 | -1,05% | 381.354,00 |
| 15.01.2026 | 22,84 | 23,24 | 22,70 | 22,79 | -1,38% | 201.547,00 |
| 14.01.2026 | 23,30 | 23,59 | 22,70 | 23,11 | -1,11% | 168.557,00 |
| 13.01.2026 | 22,94 | 23,80 | 22,94 | 23,37 | 2,10% | 296.118,00 |
| 12.01.2026 | 23,30 | 23,51 | 22,16 | 22,89 | -1,76% | 437.735,00 |
| 09.01.2026 | 22,11 | 23,74 | 21,58 | 23,30 | 5,91% | 1.716.797,00 |
| 08.01.2026 | 21,50 | 22,50 | 21,28 | 22,00 | 6,59% | 2.734.429,00 |
| 07.01.2026 | 20,30 | 20,97 | 20,05 | 20,64 | 0,19% | 1.010.524,00 |
| 06.01.2026 | 21,09 | 21,44 | 20,25 | 20,60 | -10,51% | 628.121,00 |
| 05.01.2026 | 22,21 | 23,23 | 22,20 | 23,02 | 4,12% | 414.868,00 |