13,055$
0,50%
Echtzeit-Aktienkurs Jamf Holding Corp.
Bid:
Ask:
Aktienkurse zur Jamf Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 12,99 | 13,06 | 12,98 | 13,05 | 0,46% | 16.561.132,00 |
| 28.01.2026 | 13,01 | 13,02 | 12,99 | 12,99 | -0,15% | 1.012.151,00 |
| 27.01.2026 | 13,00 | 13,01 | 13,00 | 13,01 | 0,00% | 1.344.414,00 |
| 26.01.2026 | 13,01 | 13,02 | 13,00 | 13,01 | 0,08% | 820.084,00 |
| 23.01.2026 | 13,01 | 13,02 | 13,00 | 13,00 | -0,08% | 908.377,00 |
| 22.01.2026 | 13,00 | 13,02 | 13,00 | 13,01 | 0,00% | 1.274.121,00 |
| 21.01.2026 | 13,01 | 13,02 | 13,00 | 13,01 | 0,08% | 5.353.561,00 |
| 20.01.2026 | 13,01 | 13,03 | 13,00 | 13,00 | -0,15% | 3.066.917,00 |
| 16.01.2026 | 13,02 | 13,03 | 13,01 | 13,02 | 0,00% | 940.292,00 |
| 15.01.2026 | 13,02 | 13,03 | 13,02 | 13,02 | -0,08% | 1.637.578,00 |
| 14.01.2026 | 13,02 | 13,03 | 13,02 | 13,03 | 0,08% | 1.923.800,00 |
| 13.01.2026 | 13,02 | 13,03 | 13,02 | 13,02 | 0,00% | 4.116.809,00 |
| 12.01.2026 | 13,02 | 13,03 | 13,01 | 13,02 | 0,00% | 1.442.805,00 |
| 09.01.2026 | 13,03 | 13,04 | 13,02 | 13,02 | -0,08% | 452.202,00 |
| 08.01.2026 | 13,02 | 13,04 | 13,02 | 13,03 | 0,00% | 815.715,00 |
| 07.01.2026 | 13,02 | 13,03 | 13,01 | 13,03 | 0,08% | 618.536,00 |
| 06.01.2026 | 13,00 | 13,02 | 13,00 | 13,02 | 0,08% | 1.011.171,00 |
| 05.01.2026 | 13,00 | 13,02 | 13,00 | 13,01 | 0,08% | 1.399.483,00 |
| 02.01.2026 | 13,01 | 13,02 | 13,00 | 13,00 | -0,08% | 1.383.501,00 |
| 31.12.2025 | 13,00 | 13,01 | 13,00 | 13,01 | 0,08% | 899.182,00 |
| 30.12.2025 | 13,00 | 13,01 | 12,99 | 13,00 | 0,00% | 3.705.947,00 |
| 29.12.2025 | 12,99 | 13,02 | 12,99 | 13,00 | 0,00% | 1.875.418,00 |
| 26.12.2025 | 13,00 | 13,01 | 12,99 | 13,00 | 0,08% | 774.405,00 |
| 24.12.2025 | 13,00 | 13,00 | 12,99 | 12,99 | -0,08% | 238.844,00 |
| 23.12.2025 | 12,99 | 13,01 | 12,99 | 13,00 | 0,00% | 449.485,00 |
| 22.12.2025 | 12,98 | 13,01 | 12,96 | 13,00 | 0,00% | 689.982,00 |
| 19.12.2025 | 13,01 | 13,03 | 12,99 | 13,00 | -0,15% | 2.267.896,00 |
| 18.12.2025 | 13,05 | 13,05 | 13,00 | 13,02 | 0,08% | 571.022,00 |
| 17.12.2025 | 12,99 | 13,02 | 12,99 | 13,01 | 0,00% | 1.087.353,00 |
| 16.12.2025 | 12,99 | 13,01 | 12,99 | 13,01 | 0,15% | 970.336,00 |
| 15.12.2025 | 12,99 | 13,00 | 12,99 | 12,99 | -0,08% | 1.706.920,00 |
| 12.12.2025 | 12,99 | 13,00 | 12,99 | 13,00 | 0,04% | 1.479.108,00 |
| 11.12.2025 | 13,00 | 13,00 | 12,99 | 13,00 | -0,04% | 1.571.775,00 |
| 10.12.2025 | 12,97 | 13,00 | 12,97 | 13,00 | 0,08% | 2.856.964,00 |
| 09.12.2025 | 12,98 | 12,99 | 12,97 | 12,99 | 0,00% | 722.999,00 |
| 08.12.2025 | 12,91 | 13,00 | 12,91 | 12,99 | 0,15% | 1.148.085,00 |
| 05.12.2025 | 12,97 | 12,98 | 12,95 | 12,97 | 0,08% | 1.405.006,00 |
| 04.12.2025 | 12,98 | 12,98 | 12,96 | 12,96 | -0,08% | 1.334.736,00 |
| 03.12.2025 | 12,98 | 12,98 | 12,96 | 12,97 | 0,00% | 4.234.657,00 |
| 02.12.2025 | 12,96 | 12,98 | 12,94 | 12,97 | 0,12% | 2.260.050,00 |
| 01.12.2025 | 12,92 | 12,96 | 12,92 | 12,96 | 0,19% | 3.275.339,00 |
| 28.11.2025 | 12,91 | 12,94 | 12,91 | 12,93 | 0,08% | 1.027.373,00 |
| 26.11.2025 | 12,89 | 12,93 | 12,89 | 12,92 | 0,08% | 2.241.309,00 |
| 25.11.2025 | 12,89 | 12,91 | 12,88 | 12,91 | 0,16% | 2.910.759,00 |
| 24.11.2025 | 12,88 | 12,90 | 12,87 | 12,89 | 0,23% | 2.489.936,00 |
| 21.11.2025 | 12,88 | 12,88 | 12,86 | 12,86 | -0,08% | 2.438.900,00 |
| 20.11.2025 | 12,87 | 12,89 | 12,87 | 12,87 | 0,00% | 6.142.528,00 |
| 19.11.2025 | 12,87 | 12,88 | 12,86 | 12,87 | 0,08% | 3.477.278,00 |
| 18.11.2025 | 12,87 | 12,88 | 12,85 | 12,86 | 0,00% | 3.088.905,00 |
| 17.11.2025 | 12,87 | 12,88 | 12,86 | 12,86 | 0,00% | 2.010.416,00 |
| 14.11.2025 | 12,87 | 12,88 | 12,85 | 12,86 | -0,12% | 1.143.573,00 |
| 13.11.2025 | 12,89 | 12,90 | 12,87 | 12,88 | -0,04% | 1.733.040,00 |
| 12.11.2025 | 12,87 | 12,89 | 12,87 | 12,88 | 0,00% | 1.692.982,00 |
| 11.11.2025 | 12,88 | 12,89 | 12,87 | 12,88 | 0,08% | 3.264.462,00 |
| 10.11.2025 | 12,90 | 12,91 | 12,86 | 12,87 | 0,00% | 5.702.420,00 |
| 07.11.2025 | 12,86 | 12,88 | 12,86 | 12,87 | 0,08% | 1.729.856,00 |
| 06.11.2025 | 12,88 | 12,90 | 12,86 | 12,86 | -0,08% | 2.728.542,00 |
| 05.11.2025 | 12,85 | 12,87 | 12,85 | 12,87 | 0,23% | 4.262.326,00 |
| 04.11.2025 | 12,86 | 12,87 | 12,84 | 12,84 | -0,08% | 3.820.535,00 |
| 03.11.2025 | 12,87 | 12,88 | 12,84 | 12,85 | 0,00% | 7.110.367,00 |
| 31.10.2025 | 12,87 | 12,87 | 12,85 | 12,85 | -0,08% | 5.187.468,00 |
| 30.10.2025 | 12,85 | 12,87 | 12,84 | 12,86 | 0,08% | 13.545.044,00 |
| 29.10.2025 | 12,87 | 12,88 | 12,83 | 12,85 | 15,25% | 37.519.549,00 |
| 28.10.2025 | 10,95 | 11,27 | 10,93 | 11,15 | 3,05% | 1.523.438,00 |
| 27.10.2025 | 10,69 | 10,84 | 10,65 | 10,82 | 1,69% | 913.426,00 |
| 24.10.2025 | 10,64 | 10,73 | 10,53 | 10,64 | 0,85% | 1.298.618,00 |
| 23.10.2025 | 10,47 | 10,64 | 10,40 | 10,55 | 0,57% | 1.090.221,00 |
| 22.10.2025 | 10,58 | 10,63 | 10,43 | 10,49 | -0,57% | 1.297.257,00 |
| 21.10.2025 | 10,41 | 10,75 | 10,29 | 10,55 | 1,93% | 1.783.563,00 |
| 20.10.2025 | 9,90 | 10,43 | 9,90 | 10,35 | 4,23% | 1.236.341,00 |
| 17.10.2025 | 9,87 | 10,06 | 9,77 | 9,93 | -0,70% | 1.196.345,00 |
| 16.10.2025 | 9,95 | 10,17 | 9,85 | 10,00 | 0,60% | 1.121.009,00 |
| 15.10.2025 | 9,78 | 10,01 | 9,68 | 9,94 | 2,53% | 1.611.924,00 |
| 14.10.2025 | 10,18 | 10,34 | 9,69 | 9,70 | -6,33% | 2.015.908,00 |
| 13.10.2025 | 10,27 | 10,36 | 10,08 | 10,35 | 1,97% | 1.066.539,00 |
| 10.10.2025 | 10,42 | 10,57 | 10,06 | 10,15 | -2,59% | 1.513.143,00 |
| 09.10.2025 | 10,50 | 10,63 | 10,40 | 10,42 | -0,76% | 1.400.991,00 |
| 08.10.2025 | 10,31 | 10,54 | 10,20 | 10,50 | 2,74% | 1.224.317,00 |
| 07.10.2025 | 10,50 | 10,53 | 10,04 | 10,22 | -2,48% | 1.422.556,00 |
| 06.10.2025 | 10,64 | 10,76 | 10,47 | 10,48 | -1,46% | 1.235.862,00 |
| 03.10.2025 | 10,47 | 10,68 | 10,45 | 10,64 | 2,36% | 130.064,00 |
| 02.10.2025 | 10,39 | 10,50 | 10,26 | 10,39 | 0,48% | 1.301.666,00 |
| 01.10.2025 | 10,72 | 10,89 | 10,18 | 10,34 | -3,41% | 2.165.226,00 |
| 30.09.2025 | 10,86 | 10,91 | 10,63 | 10,71 | -1,34% | 1.301.519,00 |
| 29.09.2025 | 11,40 | 11,43 | 10,72 | 10,85 | -3,56% | 2.155.503,00 |
| 26.09.2025 | 11,22 | 11,37 | 11,01 | 11,25 | 0,36% | 2.150.356,00 |
| 25.09.2025 | 10,99 | 11,23 | 10,84 | 11,21 | 0,90% | 2.076.915,00 |
| 24.09.2025 | 10,85 | 11,15 | 10,82 | 11,11 | 3,25% | 2.285.799,00 |
| 23.09.2025 | 10,90 | 11,12 | 10,71 | 10,76 | -0,55% | 1.799.516,00 |
| 22.09.2025 | 11,08 | 11,08 | 10,61 | 10,82 | -2,61% | 2.260.388,00 |
| 19.09.2025 | 11,60 | 11,69 | 11,08 | 11,11 | -3,85% | 4.172.665,00 |
| 18.09.2025 | 11,72 | 11,72 | 11,49 | 11,56 | 0,74% | 2.386.698,00 |
| 17.09.2025 | 11,31 | 11,63 | 11,26 | 11,47 | 1,33% | 2.334.918,00 |
| 16.09.2025 | 10,66 | 11,53 | 10,47 | 11,32 | 6,19% | 2.942.692,00 |
| 15.09.2025 | 10,70 | 10,86 | 10,44 | 10,66 | 0,57% | 3.078.428,00 |
| 12.09.2025 | 10,52 | 11,58 | 10,27 | 10,60 | 0,47% | 8.335.253,00 |
| 11.09.2025 | 9,84 | 10,59 | 9,83 | 10,55 | 7,87% | 2.842.825,00 |
| 10.09.2025 | 9,58 | 9,79 | 9,11 | 9,78 | 1,77% | 2.164.479,00 |
| 09.09.2025 | 9,50 | 9,63 | 9,38 | 9,61 | 0,31% | 1.615.593,00 |
| 08.09.2025 | 9,19 | 9,66 | 9,12 | 9,58 | 4,36% | 1.698.697,00 |