19,650$
3,42%
Echtzeit-Aktienkurs Jakks Pacific Inc.
Bid:
Ask:
Aktienkurse zur Jakks Pacific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,29 | 19,89 | 19,22 | 19,65 | 3,42% | 12.320,00 |
| 14.10.2025 | 17,70 | 19,14 | 17,70 | 19,00 | 5,56% | 109.751,00 |
| 13.10.2025 | 17,71 | 18,11 | 17,71 | 18,00 | 1,81% | 80.949,00 |
| 10.10.2025 | 18,38 | 18,61 | 17,54 | 17,68 | -3,97% | 137.507,00 |
| 09.10.2025 | 18,68 | 18,85 | 18,38 | 18,41 | -2,44% | 63.168,00 |
| 08.10.2025 | 18,32 | 18,95 | 18,23 | 18,87 | 3,68% | 79.159,00 |
| 07.10.2025 | 18,73 | 18,79 | 18,17 | 18,20 | -3,14% | 93.493,00 |
| 06.10.2025 | 18,94 | 19,41 | 18,70 | 18,79 | -0,58% | 120.521,00 |
| 03.10.2025 | 18,69 | 18,92 | 18,63 | 18,90 | 1,83% | 16.563,00 |
| 02.10.2025 | 18,76 | 18,94 | 18,40 | 18,56 | -0,70% | 62.267,00 |
| 01.10.2025 | 18,51 | 18,82 | 18,26 | 18,69 | -0,21% | 100.152,00 |
| 30.09.2025 | 18,86 | 18,90 | 18,30 | 18,73 | -1,58% | 107.146,00 |
| 29.09.2025 | 18,69 | 19,18 | 18,47 | 19,03 | 2,59% | 112.331,00 |
| 26.09.2025 | 18,11 | 18,62 | 18,05 | 18,55 | 2,43% | 83.584,00 |
| 25.09.2025 | 18,12 | 18,33 | 17,94 | 18,11 | -0,66% | 70.213,00 |
| 24.09.2025 | 18,56 | 18,97 | 18,14 | 18,23 | -1,88% | 67.197,00 |
| 23.09.2025 | 18,66 | 19,16 | 18,51 | 18,58 | -0,40% | 96.917,00 |
| 22.09.2025 | 18,09 | 19,05 | 18,09 | 18,66 | 3,64% | 173.347,00 |
| 19.09.2025 | 18,32 | 18,49 | 17,89 | 18,00 | -1,67% | 133.440,00 |
| 18.09.2025 | 18,15 | 18,35 | 18,03 | 18,31 | 1,86% | 58.612,00 |
| 17.09.2025 | 18,11 | 18,46 | 17,91 | 17,97 | -0,22% | 97.629,00 |
| 16.09.2025 | 18,35 | 18,88 | 17,96 | 18,01 | -0,33% | 135.258,00 |
| 15.09.2025 | 18,00 | 18,13 | 17,80 | 18,07 | 1,06% | 60.515,00 |
| 12.09.2025 | 17,70 | 17,95 | 17,64 | 17,88 | 0,96% | 108.508,00 |
| 11.09.2025 | 17,45 | 17,78 | 17,45 | 17,71 | 1,37% | 66.577,00 |
| 10.09.2025 | 17,52 | 17,55 | 17,27 | 17,47 | -0,23% | 89.821,00 |
| 09.09.2025 | 17,47 | 17,66 | 17,43 | 17,51 | -0,57% | 48.634,00 |
| 08.09.2025 | 17,56 | 17,76 | 17,36 | 17,61 | 0,06% | 46.488,00 |
| 05.09.2025 | 17,78 | 18,00 | 17,44 | 17,60 | -0,85% | 53.621,00 |
| 04.09.2025 | 17,82 | 17,82 | 17,36 | 17,75 | 0,40% | 85.183,00 |
| 03.09.2025 | 17,46 | 17,68 | 17,40 | 17,68 | 0,80% | 101.517,00 |
| 02.09.2025 | 17,68 | 17,68 | 17,34 | 17,54 | -1,29% | 73.977,00 |
| 29.08.2025 | 17,86 | 17,95 | 17,66 | 17,77 | -1,93% | 52.417,00 |
| 28.08.2025 | 18,20 | 18,35 | 17,85 | 18,12 | 0,17% | 79.924,00 |
| 27.08.2025 | 17,75 | 18,11 | 17,75 | 18,09 | 1,01% | 74.354,00 |
| 26.08.2025 | 18,16 | 18,31 | 17,88 | 17,91 | -1,27% | 73.877,00 |
| 25.08.2025 | 18,52 | 18,52 | 18,14 | 18,14 | -2,32% | 68.403,00 |
| 22.08.2025 | 17,55 | 18,65 | 17,55 | 18,57 | 6,11% | 123.264,00 |
| 21.08.2025 | 17,24 | 17,58 | 17,24 | 17,50 | 0,46% | 70.634,00 |
| 20.08.2025 | 17,37 | 17,72 | 17,25 | 17,42 | -0,57% | 122.885,00 |
| 19.08.2025 | 17,09 | 17,90 | 17,00 | 17,52 | 2,10% | 127.443,00 |
| 18.08.2025 | 17,15 | 17,54 | 17,00 | 17,16 | 0,06% | 105.940,00 |
| 15.08.2025 | 17,24 | 17,45 | 17,14 | 17,15 | 0,53% | 88.780,00 |
| 14.08.2025 | 17,32 | 17,44 | 16,92 | 17,06 | -3,34% | 102.051,00 |
| 13.08.2025 | 17,28 | 17,93 | 17,28 | 17,65 | 2,92% | 118.062,00 |
| 12.08.2025 | 16,68 | 17,21 | 16,59 | 17,15 | 4,13% | 81.756,00 |
| 11.08.2025 | 16,49 | 16,67 | 16,34 | 16,47 | 0,30% | 97.421,00 |
| 08.08.2025 | 16,94 | 16,98 | 16,24 | 16,42 | -3,07% | 146.386,00 |
| 07.08.2025 | 17,40 | 17,40 | 16,90 | 16,94 | -1,74% | 185.643,00 |
| 06.08.2025 | 17,17 | 17,40 | 17,14 | 17,24 | 0,47% | 88.396,00 |
| 05.08.2025 | 17,20 | 17,63 | 17,05 | 17,16 | -0,06% | 136.205,00 |
| 04.08.2025 | 17,33 | 17,39 | 17,09 | 17,17 | 0,18% | 102.651,00 |
| 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 | -2,63% | 252.602,00 |
| 30.05.2025 | 20,25 | 20,45 | 19,72 | 20,12 | -2,80% | 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 |