19,095$
-1,16%
Echtzeit-Aktienkurs Jefferson Capital Inc
Bid:
Ask:
Aktienkurse zur Jefferson Capital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 19,32 | 19,39 | 18,84 | 19,11 | -1,09% | 232.701,00 |
| 28.09.2026 | 19,36 | 19,44 | 18,92 | 19,32 | -0,72% | 332.638,00 |
| 25.09.2026 | 19,54 | 19,58 | 19,17 | 19,46 | -0,41% | 211.230,00 |
| 24.09.2026 | 19,07 | 19,66 | 19,00 | 19,54 | 2,41% | 215.869,00 |
| 23.09.2026 | 19,76 | 19,80 | 19,07 | 19,08 | -4,07% | 197.043,00 |
| 22.09.2026 | 20,49 | 20,50 | 19,82 | 19,89 | -1,78% | 186.483,00 |
| 21.09.2026 | 20,57 | 20,75 | 20,02 | 20,25 | -1,41% | 180.240,00 |
| 18.09.2026 | 20,17 | 20,64 | 20,02 | 20,54 | 0,34% | 741.855,00 |
| 17.09.2026 | 20,77 | 20,77 | 20,32 | 20,47 | -0,10% | 172.142,00 |
| 16.09.2026 | 21,27 | 21,27 | 20,35 | 20,49 | -2,24% | 223.874,00 |
| 15.09.2026 | 21,35 | 21,35 | 20,52 | 20,96 | -2,56% | 352.277,00 |
| 14.09.2026 | 21,37 | 21,69 | 21,10 | 21,51 | 0,61% | 205.752,00 |
| 11.09.2026 | 21,40 | 21,50 | 21,13 | 21,38 | 0,85% | 183.699,00 |
| 10.09.2026 | 21,49 | 21,80 | 21,09 | 21,20 | -1,62% | 168.449,00 |
| 09.09.2026 | 21,61 | 21,73 | 21,35 | 21,55 | -0,55% | 205.214,00 |
| 08.09.2026 | 21,25 | 21,93 | 21,02 | 21,67 | 1,50% | 277.715,00 |
| 04.09.2026 | 21,17 | 21,81 | 21,02 | 21,35 | -0,14% | 221.433,00 |
| 03.09.2026 | 21,34 | 21,80 | 21,05 | 21,38 | 1,09% | 234.521,00 |
| 02.09.2026 | 20,76 | 21,17 | 20,76 | 21,15 | 2,32% | 144.572,00 |
| 01.09.2026 | 20,79 | 21,04 | 20,51 | 20,67 | -0,67% | 220.812,00 |
| 31.08.2026 | 21,07 | 21,07 | 20,62 | 20,81 | -1,33% | 245.802,00 |
| 28.08.2026 | 21,72 | 21,87 | 20,95 | 21,09 | -2,77% | 271.804,00 |
| 27.08.2026 | 21,06 | 21,80 | 20,93 | 21,69 | 2,21% | 284.724,00 |
| 26.08.2026 | 21,77 | 21,95 | 21,20 | 21,22 | -2,93% | 289.845,00 |
| 25.08.2026 | 22,24 | 22,28 | 21,80 | 21,86 | -1,13% | 138.981,00 |
| 24.08.2026 | 22,13 | 22,47 | 21,99 | 22,11 | -0,81% | 237.182,00 |
| 21.08.2026 | 22,34 | 22,79 | 22,21 | 22,29 | -0,22% | 520.376,00 |
| 20.08.2026 | 23,13 | 23,41 | 21,90 | 22,34 | -4,57% | 358.153,00 |
| 19.08.2026 | 23,63 | 23,89 | 23,28 | 23,41 | 0,39% | 341.484,00 |
| 18.08.2026 | 23,47 | 23,75 | 23,25 | 23,32 | -1,40% | 351.561,00 |
| 17.08.2026 | 23,87 | 24,44 | 23,52 | 23,65 | -1,46% | 610.103,00 |
| 14.08.2026 | 23,05 | 24,28 | 21,98 | 24,00 | 11,06% | 1.483.907,00 |
| 13.08.2026 | 21,29 | 21,87 | 21,14 | 21,61 | 2,42% | 594.329,00 |
| 12.08.2026 | 20,95 | 21,46 | 20,95 | 21,10 | 0,09% | 270.894,00 |
| 11.08.2026 | 21,19 | 21,30 | 20,90 | 21,08 | -0,05% | 385.767,00 |
| 10.08.2026 | 21,04 | 21,15 | 20,70 | 21,09 | -0,61% | 277.036,00 |
| 07.08.2026 | 20,99 | 21,63 | 20,49 | 21,22 | 1,48% | 458.343,00 |
| 06.08.2026 | 20,44 | 21,14 | 20,42 | 20,91 | 2,35% | 827.455,00 |
| 05.08.2026 | 20,50 | 20,75 | 20,31 | 20,43 | -0,20% | 228.122,00 |
| 04.08.2026 | 20,57 | 20,75 | 20,35 | 20,47 | -0,82% | 221.640,00 |
| 03.08.2026 | 20,31 | 20,72 | 20,17 | 20,64 | 2,64% | 290.516,00 |
| 31.07.2026 | 20,04 | 20,19 | 19,71 | 20,11 | 0,25% | 268.102,00 |
| 30.07.2026 | 20,32 | 20,39 | 19,77 | 20,06 | -1,47% | 232.602,00 |
| 29.07.2026 | 20,52 | 20,67 | 20,12 | 20,36 | -0,83% | 327.394,00 |
| 28.07.2026 | 20,50 | 20,97 | 20,22 | 20,53 | 0,49% | 400.670,00 |
| 27.07.2026 | 20,06 | 20,45 | 20,06 | 20,43 | 3,08% | 306.569,00 |
| 24.07.2026 | 19,17 | 19,95 | 19,17 | 19,82 | 3,61% | 225.261,00 |
| 23.07.2026 | 19,06 | 19,20 | 18,70 | 19,13 | -0,88% | 380.324,00 |
| 22.07.2026 | 19,34 | 19,35 | 18,86 | 19,30 | -0,05% | 228.945,00 |
| 21.07.2026 | 19,00 | 19,51 | 18,66 | 19,31 | 1,31% | 491.592,00 |
| 20.07.2026 | 19,45 | 19,45 | 19,01 | 19,06 | -2,46% | 115.194,00 |
| 17.07.2026 | 19,52 | 19,97 | 19,30 | 19,54 | -0,61% | 285.976,00 |
| 16.07.2026 | 19,25 | 20,17 | 19,25 | 19,66 | 2,72% | 708.781,00 |
| 15.07.2026 | 18,70 | 19,23 | 18,58 | 19,14 | 2,03% | 336.403,00 |
| 14.07.2026 | 18,85 | 19,22 | 18,65 | 18,76 | -0,58% | 408.218,00 |
| 13.07.2026 | 18,91 | 19,45 | 18,64 | 18,87 | 0,11% | 380.404,00 |
| 10.07.2026 | 18,57 | 18,99 | 18,12 | 18,85 | 1,78% | 180.764,00 |
| 09.07.2026 | 17,84 | 18,66 | 17,50 | 18,52 | 3,75% | 232.498,00 |
| 08.07.2026 | 18,15 | 18,20 | 17,81 | 17,85 | -1,87% | 170.861,00 |
| 07.07.2026 | 18,72 | 18,99 | 18,16 | 18,19 | -1,94% | 153.312,00 |
| 06.07.2026 | 18,76 | 18,88 | 18,18 | 18,55 | -1,43% | 267.329,00 |
| 02.07.2026 | 19,64 | 19,83 | 18,82 | 18,82 | -4,03% | 225.422,00 |
| 01.07.2026 | 19,51 | 19,88 | 19,37 | 19,61 | 0,72% | 239.890,00 |
| 30.06.2026 | 19,46 | 19,70 | 19,21 | 19,47 | -0,15% | 373.305,00 |
| 29.06.2026 | 19,07 | 19,54 | 18,93 | 19,50 | 1,93% | 394.309,00 |
| 26.06.2026 | 18,20 | 19,50 | 18,18 | 19,13 | 5,05% | 1.499.450,00 |
| 25.06.2026 | 17,98 | 18,28 | 17,67 | 18,21 | 0,89% | 397.265,00 |
| 24.06.2026 | 17,53 | 18,36 | 17,53 | 18,05 | 3,08% | 457.922,00 |
| 23.06.2026 | 17,00 | 17,62 | 16,93 | 17,51 | 3,18% | 509.961,00 |
| 22.06.2026 | 17,21 | 17,47 | 16,50 | 16,97 | -2,13% | 357.454,00 |
| 18.06.2026 | 17,55 | 17,65 | 17,15 | 17,34 | -0,40% | 372.557,00 |
| 17.06.2026 | 16,79 | 17,49 | 16,79 | 17,41 | 2,71% | 392.736,00 |
| 16.06.2026 | 16,45 | 16,97 | 16,28 | 16,95 | 3,86% | 409.294,00 |
| 15.06.2026 | 16,49 | 16,75 | 16,17 | 16,32 | -0,24% | 340.685,00 |
| 12.06.2026 | 16,29 | 16,91 | 16,17 | 16,36 | 0,49% | 209.840,00 |
| 11.06.2026 | 16,08 | 16,33 | 15,63 | 16,28 | 1,56% | 247.533,00 |
| 10.06.2026 | 16,19 | 16,33 | 16,00 | 16,03 | -0,99% | 135.851,00 |
| 09.06.2026 | 15,71 | 16,22 | 15,71 | 16,19 | 3,19% | 176.168,00 |
| 08.06.2026 | 16,24 | 16,27 | 15,59 | 15,69 | -3,39% | 161.627,00 |
| 05.06.2026 | 15,92 | 16,37 | 15,92 | 16,24 | 1,25% | 265.642,00 |
| 04.06.2026 | 15,67 | 16,12 | 15,59 | 16,04 | 3,35% | 186.521,00 |
| 03.06.2026 | 16,30 | 16,38 | 15,50 | 15,52 | -5,42% | 301.470,00 |
| 02.06.2026 | 16,47 | 16,49 | 16,28 | 16,41 | -1,50% | 243.726,00 |
| 01.06.2026 | 16,87 | 16,96 | 16,39 | 16,66 | -1,94% | 310.178,00 |
| 29.05.2026 | 17,11 | 17,19 | 16,91 | 16,99 | -0,93% | 334.111,00 |
| 28.05.2026 | 17,09 | 17,27 | 17,04 | 17,15 | -0,06% | 155.412,00 |
| 27.05.2026 | 17,29 | 17,47 | 17,09 | 17,16 | -0,75% | 261.014,00 |
| 26.05.2026 | 17,14 | 17,37 | 17,02 | 17,29 | 0,00% | 178.137,00 |
| 22.05.2026 | 17,46 | 17,88 | 17,07 | 17,29 | -0,58% | 203.457,00 |
| 21.05.2026 | 17,22 | 17,52 | 16,93 | 17,39 | 0,69% | 333.215,00 |
| 20.05.2026 | 17,41 | 17,90 | 17,16 | 17,27 | -0,80% | 491.641,00 |
| 19.05.2026 | 17,29 | 17,50 | 17,14 | 17,41 | 0,35% | 297.200,00 |
| 18.05.2026 | 17,80 | 17,99 | 17,30 | 17,35 | -2,91% | 358.744,00 |
| 15.05.2026 | 18,51 | 18,57 | 17,61 | 17,87 | -4,39% | 279.933,00 |
| 14.05.2026 | 18,84 | 19,38 | 18,58 | 18,69 | 0,16% | 160.315,00 |
| 13.05.2026 | 19,12 | 19,20 | 18,61 | 18,66 | -2,96% | 199.752,00 |
| 12.05.2026 | 19,40 | 19,42 | 19,13 | 19,23 | -0,52% | 119.209,00 |
| 11.05.2026 | 20,13 | 20,13 | 19,29 | 19,33 | -3,16% | 217.922,00 |
| 08.05.2026 | 20,40 | 20,42 | 19,66 | 19,96 | -2,16% | 224.760,00 |
| 07.05.2026 | 20,52 | 20,88 | 20,30 | 20,40 | 0,10% | 353.379,00 |