21,890$
-0,95%
Echtzeit-Aktienkurs Jefferson Capital Inc
Bid:
Ask:
Aktienkurse zur Jefferson Capital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 22,19 | 22,40 | 21,73 | 21,93 | -0,77% | 128.717,00 |
| 16.12.2025 | 21,79 | 22,75 | 21,66 | 22,10 | 1,38% | 192.610,00 |
| 15.12.2025 | 22,00 | 22,08 | 21,54 | 21,80 | -0,32% | 123.605,00 |
| 12.12.2025 | 22,05 | 22,27 | 21,36 | 21,87 | -0,77% | 181.535,00 |
| 11.12.2025 | 21,34 | 22,25 | 20,20 | 22,04 | 3,72% | 269.541,00 |
| 10.12.2025 | 21,32 | 21,73 | 20,98 | 21,25 | -0,79% | 166.688,00 |
| 09.12.2025 | 20,79 | 21,58 | 20,65 | 21,42 | 2,88% | 144.783,00 |
| 08.12.2025 | 20,52 | 21,05 | 20,21 | 20,82 | 2,31% | 159.834,00 |
| 05.12.2025 | 21,08 | 21,08 | 20,16 | 20,35 | -2,68% | 132.023,00 |
| 04.12.2025 | 21,07 | 21,30 | 20,73 | 20,91 | -0,76% | 157.203,00 |
| 03.12.2025 | 20,70 | 21,51 | 20,55 | 21,07 | 1,79% | 169.675,00 |
| 02.12.2025 | 20,81 | 21,33 | 20,43 | 20,70 | -0,29% | 175.258,00 |
| 01.12.2025 | 20,70 | 21,00 | 20,41 | 20,76 | -1,00% | 183.740,00 |
| 28.11.2025 | 20,83 | 21,04 | 20,45 | 20,97 | 0,24% | 85.249,00 |
| 26.11.2025 | 21,19 | 21,44 | 20,70 | 20,92 | -0,90% | 128.426,00 |
| 25.11.2025 | 20,80 | 21,24 | 20,67 | 21,11 | -1,40% | 142.344,00 |
| 24.11.2025 | 21,01 | 21,52 | 20,50 | 21,41 | 1,90% | 161.339,00 |
| 21.11.2025 | 20,51 | 21,83 | 20,28 | 21,01 | 1,25% | 148.210,00 |
| 20.11.2025 | 21,79 | 21,95 | 20,51 | 20,75 | -2,99% | 149.040,00 |
| 19.11.2025 | 21,53 | 22,45 | 21,00 | 21,39 | -0,33% | 93.627,00 |
| 18.11.2025 | 21,58 | 22,37 | 21,29 | 21,46 | -2,68% | 122.333,00 |
| 17.11.2025 | 22,41 | 22,92 | 21,93 | 22,05 | -0,45% | 140.301,00 |
| 14.11.2025 | 21,71 | 22,53 | 20,15 | 22,15 | 6,59% | 269.859,00 |
| 13.11.2025 | 20,25 | 20,96 | 19,71 | 20,78 | 2,67% | 321.880,00 |
| 12.11.2025 | 21,09 | 21,12 | 20,16 | 20,24 | -2,32% | 119.326,00 |
| 11.11.2025 | 20,28 | 20,79 | 20,00 | 20,72 | 2,50% | 100.819,00 |
| 10.11.2025 | 19,74 | 20,37 | 19,47 | 20,22 | 3,93% | 97.586,00 |
| 07.11.2025 | 19,32 | 19,56 | 18,44 | 19,45 | 0,67% | 88.507,00 |
| 06.11.2025 | 19,67 | 19,79 | 19,12 | 19,32 | -1,63% | 88.654,00 |
| 05.11.2025 | 19,50 | 19,75 | 18,98 | 19,64 | 1,18% | 90.821,00 |
| 04.11.2025 | 18,90 | 19,50 | 18,71 | 19,41 | 1,15% | 195.498,00 |
| 03.11.2025 | 19,04 | 19,25 | 18,52 | 19,19 | 1,64% | 141.515,00 |
| 31.10.2025 | 18,56 | 18,91 | 18,03 | 18,88 | 2,39% | 91.179,00 |
| 30.10.2025 | 18,73 | 19,08 | 18,22 | 18,44 | -2,18% | 65.478,00 |
| 29.10.2025 | 19,10 | 19,50 | 18,40 | 18,85 | -1,52% | 106.227,00 |
| 28.10.2025 | 19,56 | 19,62 | 18,91 | 19,14 | -1,69% | 135.596,00 |
| 27.10.2025 | 18,76 | 19,58 | 18,73 | 19,47 | 3,51% | 133.522,00 |
| 24.10.2025 | 18,45 | 18,89 | 18,23 | 18,81 | 2,28% | 149.552,00 |
| 23.10.2025 | 18,33 | 18,44 | 18,11 | 18,39 | 0,55% | 98.957,00 |
| 22.10.2025 | 18,21 | 18,30 | 17,96 | 18,29 | 0,33% | 88.165,00 |
| 21.10.2025 | 18,10 | 18,47 | 17,96 | 18,23 | 0,72% | 115.527,00 |
| 20.10.2025 | 18,13 | 18,24 | 17,86 | 18,10 | 0,22% | 90.180,00 |
| 17.10.2025 | 17,62 | 18,24 | 17,53 | 18,06 | 1,98% | 131.941,00 |
| 16.10.2025 | 18,24 | 18,24 | 17,66 | 17,71 | -2,48% | 60.144,00 |
| 15.10.2025 | 18,10 | 18,26 | 17,89 | 18,16 | 1,00% | 97.084,00 |
| 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 |