17,170$
-3,05%
Echtzeit-Aktienkurs Jakks Pacific Inc.
Bid:
Ask:
Aktienkurse zur Jakks Pacific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 17,32 | 17,54 | 16,87 | 17,14 | -3,27% | 325.982,00 |
| 31.07.2025 | 17,63 | 17,90 | 17,40 | 17,72 | -0,45% | 254.724,00 |
| 30.07.2025 | 17,91 | 18,10 | 17,65 | 17,80 | 0,23% | 230.670,00 |
| 29.07.2025 | 17,82 | 17,91 | 17,56 | 17,76 | 0,51% | 222.540,00 |
| 28.07.2025 | 19,15 | 19,15 | 17,65 | 17,67 | -7,39% | 279.893,00 |
| 25.07.2025 | 18,92 | 19,88 | 18,80 | 19,08 | 0,42% | 334.101,00 |
| 24.07.2025 | 20,65 | 20,65 | 18,92 | 19,00 | -8,57% | 249.392,00 |
| 23.07.2025 | 20,00 | 20,93 | 19,74 | 20,78 | 5,70% | 181.787,00 |
| 22.07.2025 | 19,68 | 20,18 | 19,65 | 19,66 | 0,05% | 144.217,00 |
| 21.07.2025 | 20,00 | 20,23 | 19,50 | 19,65 | -0,20% | 118.009,00 |
| 18.07.2025 | 19,84 | 19,88 | 19,36 | 19,69 | -0,05% | 133.260,00 |
| 17.07.2025 | 19,45 | 19,75 | 19,16 | 19,70 | 1,39% | 186.868,00 |
| 16.07.2025 | 19,22 | 19,50 | 18,86 | 19,43 | 1,67% | 112.791,00 |
| 15.07.2025 | 19,76 | 19,91 | 18,89 | 19,11 | -2,95% | 196.192,00 |
| 14.07.2025 | 20,00 | 20,16 | 19,60 | 19,69 | -2,48% | 146.625,00 |
| 11.07.2025 | 20,30 | 20,43 | 19,90 | 20,19 | -1,61% | 96.939,00 |
| 10.07.2025 | 20,87 | 21,18 | 20,43 | 20,52 | -1,35% | 80.291,00 |
| 09.07.2025 | 20,38 | 20,83 | 20,27 | 20,80 | 2,11% | 317.091,00 |
| 08.07.2025 | 20,48 | 20,89 | 20,10 | 20,37 | 0,15% | 216.579,00 |
| 07.07.2025 | 20,75 | 21,15 | 20,25 | 20,34 | -2,59% | 187.599,00 |
| 03.07.2025 | 20,87 | 20,95 | 20,60 | 20,88 | 0,48% | 70.064,00 |
| 02.07.2025 | 20,92 | 20,99 | 20,49 | 20,78 | 0,39% | 85.126,00 |
| 01.07.2025 | 20,70 | 21,46 | 20,49 | 20,70 | -0,29% | 131.974,00 |
| 30.06.2025 | 20,70 | 21,08 | 20,43 | 20,76 | 1,22% | 103.853,00 |
| 27.06.2025 | 20,70 | 20,75 | 20,20 | 20,51 | 0,10% | 206.683,00 |
| 26.06.2025 | 20,20 | 20,62 | 19,89 | 20,49 | 0,79% | 69.232,00 |
| 25.06.2025 | 20,49 | 20,88 | 20,13 | 20,33 | -1,36% | 70.714,00 |
| 24.06.2025 | 20,63 | 20,81 | 20,36 | 20,61 | 1,13% | 58.071,00 |
| 23.06.2025 | 20,20 | 20,40 | 19,67 | 20,38 | 0,10% | 94.865,00 |
| 20.06.2025 | 21,18 | 21,18 | 20,21 | 20,36 | -2,54% | 134.997,00 |
| 18.06.2025 | 20,66 | 21,34 | 20,30 | 20,89 | 1,41% | 120.347,00 |
| 17.06.2025 | 21,62 | 21,85 | 20,40 | 20,60 | -5,37% | 154.897,00 |
| 16.06.2025 | 21,22 | 21,91 | 21,00 | 21,77 | 5,22% | 105.163,00 |
| 13.06.2025 | 21,94 | 22,32 | 20,61 | 20,69 | -8,00% | 144.243,00 |
| 12.06.2025 | 22,77 | 23,12 | 22,01 | 22,49 | -1,14% | 143.269,00 |
| 11.06.2025 | 22,72 | 23,30 | 22,59 | 22,75 | 1,16% | 181.213,00 |
| 10.06.2025 | 21,80 | 22,74 | 21,80 | 22,49 | 3,35% | 101.014,00 |
| 09.06.2025 | 22,01 | 22,13 | 21,43 | 21,76 | 0,37% | 111.023,00 |
| 06.06.2025 | 21,44 | 21,77 | 21,31 | 21,68 | 3,34% | 105.009,00 |
| 05.06.2025 | 20,83 | 21,54 | 20,55 | 20,98 | 1,01% | 173.874,00 |
| 04.06.2025 | 20,54 | 20,93 | 20,16 | 20,77 | 1,61% | 154.622,00 |
| 03.06.2025 | 19,68 | 20,54 | 19,40 | 20,44 | 4,34% | 170.206,00 |
| 02.06.2025 | 20,16 | 20,42 | 19,19 | 19,59 | -2,68% | 252.602,00 |
| 30.05.2025 | 20,25 | 20,45 | 19,72 | 20,13 | -2,75% | 233.309,00 |
| 29.05.2025 | 20,66 | 21,20 | 20,11 | 20,70 | 1,87% | 190.786,00 |
| 28.05.2025 | 21,19 | 21,61 | 20,31 | 20,32 | -3,79% | 182.619,00 |
| 27.05.2025 | 20,33 | 21,22 | 20,25 | 21,12 | 6,13% | 150.235,00 |
| 23.05.2025 | 19,62 | 19,98 | 19,62 | 19,90 | -1,29% | 56.659,00 |
| 22.05.2025 | 20,11 | 20,45 | 19,90 | 20,16 | -0,35% | 58.840,00 |
| 21.05.2025 | 20,43 | 20,77 | 20,17 | 20,23 | -2,93% | 76.612,00 |
| 20.05.2025 | 21,12 | 21,26 | 20,70 | 20,84 | -2,16% | 85.682,00 |
| 19.05.2025 | 20,88 | 21,44 | 20,74 | 21,30 | 0,09% | 69.969,00 |
| 16.05.2025 | 21,34 | 21,54 | 21,17 | 21,28 | -0,14% | 86.731,00 |
| 15.05.2025 | 21,97 | 22,07 | 20,98 | 21,31 | -3,53% | 136.459,00 |
| 14.05.2025 | 23,17 | 23,17 | 21,83 | 22,09 | -4,66% | 233.456,00 |
| 13.05.2025 | 22,05 | 23,35 | 21,82 | 23,17 | 4,23% | 244.094,00 |
| 12.05.2025 | 20,90 | 22,70 | 20,76 | 22,23 | 15,42% | 397.589,00 |
| 09.05.2025 | 19,51 | 19,72 | 19,19 | 19,26 | -0,72% | 134.335,00 |
| 08.05.2025 | 18,75 | 19,81 | 18,59 | 19,40 | 3,91% | 175.512,00 |
| 07.05.2025 | 18,01 | 18,99 | 17,90 | 18,67 | 4,30% | 283.704,00 |
| 06.05.2025 | 17,87 | 18,28 | 17,75 | 17,90 | -1,49% | 127.428,00 |
| 05.05.2025 | 18,36 | 18,56 | 18,17 | 18,17 | -3,04% | 135.917,00 |
| 02.05.2025 | 18,51 | 19,07 | 18,21 | 18,74 | 1,74% | 152.905,00 |
| 01.05.2025 | 19,09 | 19,57 | 18,33 | 18,42 | -4,41% | 170.997,00 |
| 30.04.2025 | 22,43 | 22,43 | 18,00 | 19,27 | -0,98% | 323.248,00 |
| 29.04.2025 | 19,37 | 19,47 | 18,98 | 19,46 | -0,41% | 171.317,00 |
| 28.04.2025 | 19,98 | 20,29 | 19,37 | 19,54 | -2,10% | 148.085,00 |
| 25.04.2025 | 20,00 | 20,00 | 19,60 | 19,96 | -0,65% | 97.447,00 |
| 24.04.2025 | 19,29 | 20,14 | 19,25 | 20,09 | 5,29% | 171.652,00 |
| 23.04.2025 | 20,15 | 20,74 | 19,06 | 19,08 | 2,03% | 169.144,00 |
| 22.04.2025 | 18,34 | 18,99 | 18,15 | 18,70 | 3,37% | 212.897,00 |
| 21.04.2025 | 18,69 | 18,69 | 17,27 | 18,09 | -4,01% | 197.161,00 |
| 17.04.2025 | 18,54 | 18,93 | 18,52 | 18,85 | 2,42% | 113.848,00 |
| 16.04.2025 | 18,98 | 19,11 | 18,10 | 18,40 | -3,72% | 96.814,00 |
| 15.04.2025 | 18,80 | 19,30 | 18,50 | 19,11 | 1,59% | 91.910,00 |
| 14.04.2025 | 18,56 | 18,99 | 18,25 | 18,81 | 1,51% | 123.188,00 |
| 11.04.2025 | 18,60 | 18,63 | 17,34 | 18,53 | -0,54% | 177.776,00 |
| 10.04.2025 | 20,55 | 20,65 | 18,41 | 18,63 | -9,21% | 131.621,00 |
| 09.04.2025 | 18,04 | 21,01 | 17,93 | 20,52 | 10,80% | 219.765,00 |
| 08.04.2025 | 20,82 | 21,15 | 18,30 | 18,52 | -7,21% | 176.726,00 |
| 07.04.2025 | 19,67 | 21,84 | 19,00 | 19,96 | -2,73% | 183.833,00 |
| 04.04.2025 | 20,51 | 21,41 | 18,95 | 20,52 | -3,89% | 274.525,00 |
| 03.04.2025 | 23,13 | 23,96 | 21,33 | 21,35 | -13,91% | 175.086,00 |
| 02.04.2025 | 24,41 | 25,00 | 24,41 | 24,80 | 0,04% | 56.953,00 |
| 01.04.2025 | 24,59 | 25,27 | 24,35 | 24,79 | 0,45% | 68.756,00 |
| 31.03.2025 | 24,20 | 24,88 | 23,97 | 24,68 | 0,49% | 74.538,00 |
| 28.03.2025 | 25,25 | 25,25 | 24,49 | 24,56 | -3,61% | 58.124,00 |
| 27.03.2025 | 25,50 | 25,70 | 25,21 | 25,48 | -0,16% | 50.891,00 |
| 26.03.2025 | 25,70 | 25,83 | 25,33 | 25,52 | -1,31% | 71.264,00 |
| 25.03.2025 | 26,49 | 26,49 | 25,75 | 25,86 | -1,07% | 100.204,00 |
| 24.03.2025 | 24,98 | 26,18 | 24,80 | 26,14 | 6,30% | 170.280,00 |
| 21.03.2025 | 24,76 | 24,94 | 24,54 | 24,59 | -1,84% | 149.835,00 |
| 20.03.2025 | 25,04 | 25,67 | 25,00 | 25,05 | -0,91% | 80.701,00 |
| 19.03.2025 | 25,75 | 25,75 | 24,60 | 25,28 | 0,92% | 116.866,00 |
| 18.03.2025 | 25,75 | 25,75 | 24,68 | 25,05 | 0,20% | 107.275,00 |
| 17.03.2025 | 24,41 | 25,14 | 24,41 | 25,00 | 1,63% | 104.138,00 |
| 14.03.2025 | 24,55 | 25,00 | 24,26 | 24,60 | 0,61% | 123.339,00 |
| 13.03.2025 | 26,27 | 26,27 | 24,42 | 24,45 | -5,71% | 151.514,00 |
| 12.03.2025 | 25,60 | 26,05 | 24,97 | 25,93 | 2,61% | 143.148,00 |
| 11.03.2025 | 25,07 | 25,52 | 24,43 | 25,27 | 1,49% | 190.207,00 |