18,060$
0,44%
Echtzeit-Aktienkurs Jefferson Capital Inc
Bid:
Ask:
Aktienkurse zur Jefferson Capital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 18,24 | 18,24 | 18,04 | 18,06 | 0,44% | 2.229,00 |
| 14.10.2025 | 18,02 | 18,31 | 17,94 | 17,98 | -1,21% | 185.779,00 |
| 13.10.2025 | 17,63 | 18,23 | 17,39 | 18,20 | 4,12% | 103.687,00 |
| 10.10.2025 | 17,95 | 18,04 | 17,47 | 17,48 | -2,29% | 123.868,00 |
| 09.10.2025 | 17,94 | 18,23 | 17,82 | 17,89 | -0,45% | 115.107,00 |
| 08.10.2025 | 18,06 | 18,18 | 17,87 | 17,97 | -0,50% | 104.369,00 |
| 07.10.2025 | 17,95 | 18,33 | 17,62 | 18,06 | 0,50% | 292.999,00 |
| 06.10.2025 | 18,36 | 18,36 | 17,92 | 17,97 | -0,28% | 113.942,00 |
| 03.10.2025 | 17,96 | 18,24 | 17,73 | 18,02 | -1,10% | 52.239,00 |
| 02.10.2025 | 17,74 | 18,36 | 17,48 | 18,22 | 3,46% | 315.400,00 |
| 01.10.2025 | 17,20 | 17,71 | 17,03 | 17,61 | 2,03% | 167.334,00 |
| 30.09.2025 | 17,32 | 17,32 | 16,90 | 17,26 | 0,00% | 199.417,00 |
| 29.09.2025 | 17,15 | 17,33 | 16,91 | 17,26 | 0,64% | 144.548,00 |
| 26.09.2025 | 17,05 | 17,36 | 17,02 | 17,15 | 0,88% | 80.818,00 |
| 25.09.2025 | 17,15 | 17,20 | 16,83 | 17,00 | -1,51% | 99.415,00 |
| 24.09.2025 | 17,03 | 17,44 | 16,89 | 17,26 | -0,06% | 187.781,00 |
| 23.09.2025 | 18,00 | 18,03 | 17,17 | 17,27 | -4,00% | 196.847,00 |
| 22.09.2025 | 17,85 | 18,11 | 17,76 | 17,99 | 0,28% | 175.264,00 |
| 19.09.2025 | 18,54 | 18,54 | 17,88 | 17,94 | -2,71% | 2.262.519,00 |
| 18.09.2025 | 18,16 | 18,56 | 17,98 | 18,44 | 2,67% | 188.184,00 |
| 17.09.2025 | 18,27 | 18,55 | 17,83 | 17,96 | -1,10% | 253.843,00 |
| 16.09.2025 | 17,75 | 18,35 | 17,64 | 18,16 | 2,31% | 137.704,00 |
| 15.09.2025 | 18,39 | 18,49 | 17,65 | 17,75 | -3,48% | 188.008,00 |
| 12.09.2025 | 18,51 | 18,55 | 17,97 | 18,39 | -0,43% | 169.479,00 |
| 11.09.2025 | 17,89 | 18,60 | 17,54 | 18,47 | 2,38% | 227.967,00 |
| 10.09.2025 | 18,11 | 18,71 | 17,72 | 18,04 | -0,22% | 177.224,00 |
| 09.09.2025 | 18,80 | 19,09 | 18,01 | 18,08 | -3,16% | 183.948,00 |
| 08.09.2025 | 18,85 | 19,01 | 18,47 | 18,67 | 0,48% | 119.302,00 |
| 05.09.2025 | 18,67 | 18,79 | 18,06 | 18,58 | -0,32% | 111.664,00 |
| 04.09.2025 | 19,19 | 19,35 | 18,30 | 18,64 | -3,02% | 115.394,00 |
| 03.09.2025 | 19,18 | 19,35 | 18,90 | 19,22 | 1,53% | 154.887,00 |
| 02.09.2025 | 18,72 | 19,46 | 18,35 | 18,93 | 0,64% | 127.408,00 |
| 29.08.2025 | 19,47 | 19,87 | 18,62 | 18,81 | -3,49% | 89.643,00 |
| 28.08.2025 | 19,37 | 20,25 | 19,27 | 19,49 | 0,62% | 188.926,00 |
| 27.08.2025 | 19,70 | 19,91 | 19,12 | 19,37 | -1,63% | 165.989,00 |
| 26.08.2025 | 19,50 | 20,30 | 19,40 | 19,69 | 1,08% | 219.504,00 |