11,134$
-1,38%
Echtzeit-Aktienkurs Jamf Holding Corp.
Bid:
Ask:
Aktienkurse zur Jamf Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 11,59 | 11,59 | 11,11 | 11,13 | -1,38% | 101.125,00 |
| 08.05.2025 | 11,02 | 11,45 | 10,96 | 11,29 | 3,39% | 908.009,00 |
| 07.05.2025 | 12,66 | 12,67 | 10,64 | 10,92 | -3,87% | 1.135.378,00 |
| 06.05.2025 | 11,06 | 11,41 | 11,06 | 11,36 | 0,98% | 832.340,00 |
| 05.05.2025 | 11,42 | 11,61 | 11,23 | 11,25 | -2,00% | 767.729,00 |
| 02.05.2025 | 11,70 | 11,81 | 11,38 | 11,48 | -0,78% | 657.817,00 |
| 01.05.2025 | 11,68 | 11,72 | 11,54 | 11,57 | 0,00% | 568.065,00 |
| 30.04.2025 | 11,43 | 11,63 | 11,19 | 11,57 | -1,28% | 493.862,00 |
| 29.04.2025 | 11,65 | 11,86 | 11,65 | 11,72 | 0,43% | 586.975,00 |
| 28.04.2025 | 11,58 | 11,75 | 11,49 | 11,67 | 0,86% | 532.223,00 |
| 25.04.2025 | 11,50 | 11,61 | 11,31 | 11,57 | 0,35% | 493.991,00 |
| 24.04.2025 | 11,00 | 11,54 | 10,96 | 11,53 | 5,68% | 1.536.420,00 |
| 23.04.2025 | 11,03 | 11,32 | 10,79 | 10,91 | 2,06% | 1.270.872,00 |
| 22.04.2025 | 10,73 | 10,75 | 10,49 | 10,69 | 1,42% | 533.616,00 |
| 21.04.2025 | 10,68 | 10,70 | 10,34 | 10,54 | -2,59% | 607.472,00 |
| 17.04.2025 | 10,97 | 11,06 | 10,73 | 10,82 | -1,46% | 511.657,00 |
| 16.04.2025 | 10,93 | 11,15 | 10,84 | 10,98 | -1,17% | 520.571,00 |
| 15.04.2025 | 10,97 | 11,17 | 10,85 | 11,11 | 0,63% | 862.568,00 |
| 14.04.2025 | 11,38 | 11,40 | 10,86 | 11,04 | -1,25% | 569.732,00 |
| 11.04.2025 | 11,14 | 11,23 | 10,76 | 11,18 | 0,81% | 736.997,00 |
| 10.04.2025 | 11,37 | 11,41 | 10,92 | 11,09 | -4,31% | 923.579,00 |
| 09.04.2025 | 10,26 | 11,70 | 10,21 | 11,59 | 12,09% | 1.167.251,00 |
| 08.04.2025 | 10,90 | 10,90 | 10,15 | 10,34 | -0,77% | 1.136.269,00 |
| 07.04.2025 | 10,28 | 10,90 | 9,95 | 10,42 | -3,52% | 1.977.343,00 |
| 04.04.2025 | 11,10 | 11,32 | 10,67 | 10,80 | -6,82% | 880.055,00 |
| 03.04.2025 | 12,14 | 12,30 | 11,59 | 11,59 | -8,38% | 831.486,00 |
| 02.04.2025 | 12,49 | 12,70 | 12,32 | 12,65 | 2,18% | 558.211,00 |
| 01.04.2025 | 12,10 | 12,40 | 12,03 | 12,38 | 1,98% | 546.646,00 |
| 31.03.2025 | 12,25 | 12,25 | 11,99 | 12,14 | -2,25% | 702.975,00 |
| 28.03.2025 | 12,95 | 12,95 | 12,35 | 12,42 | -4,39% | 494.682,00 |
| 27.03.2025 | 12,92 | 13,05 | 12,74 | 12,99 | 0,31% | 526.175,00 |
| 26.03.2025 | 13,22 | 13,38 | 12,93 | 12,95 | -2,19% | 465.825,00 |
| 25.03.2025 | 13,26 | 13,56 | 13,20 | 13,24 | -0,30% | 1.093.266,00 |
| 24.03.2025 | 13,23 | 13,35 | 13,05 | 13,28 | 0,84% | 1.362.996,00 |
| 21.03.2025 | 13,28 | 13,34 | 12,96 | 13,17 | -1,86% | 1.387.479,00 |
| 20.03.2025 | 13,47 | 13,77 | 13,37 | 13,42 | -1,68% | 699.569,00 |
| 19.03.2025 | 13,31 | 13,71 | 13,26 | 13,65 | 2,32% | 780.123,00 |
| 18.03.2025 | 13,22 | 13,38 | 13,17 | 13,34 | -0,97% | 614.000,00 |
| 17.03.2025 | 13,12 | 13,55 | 13,07 | 13,47 | 2,28% | 937.041,00 |
| 14.03.2025 | 13,02 | 13,21 | 12,97 | 13,17 | 1,93% | 768.920,00 |
| 13.03.2025 | 13,21 | 13,40 | 12,91 | 12,92 | -2,71% | 686.321,00 |
| 12.03.2025 | 13,32 | 13,34 | 13,07 | 13,28 | 0,61% | 724.439,00 |
| 11.03.2025 | 13,03 | 13,30 | 13,03 | 13,20 | 1,27% | 721.072,00 |
| 10.03.2025 | 13,24 | 13,37 | 12,90 | 13,04 | -2,94% | 1.163.909,00 |
| 07.03.2025 | 13,76 | 13,97 | 13,11 | 13,43 | -2,75% | 766.873,00 |
| 06.03.2025 | 14,02 | 14,15 | 13,78 | 13,81 | -2,47% | 545.303,00 |
| 05.03.2025 | 13,86 | 14,24 | 13,80 | 14,16 | 1,51% | 850.859,00 |
| 04.03.2025 | 13,70 | 14,22 | 13,56 | 13,95 | 1,42% | 646.886,00 |
| 03.03.2025 | 13,75 | 14,04 | 13,62 | 13,76 | 0,55% | 1.012.437,00 |
| 28.02.2025 | 14,00 | 14,12 | 13,30 | 13,68 | -7,16% | 1.791.445,00 |
| 27.02.2025 | 14,76 | 14,95 | 14,69 | 14,74 | -0,24% | 918.466,00 |
| 26.02.2025 | 14,73 | 14,89 | 14,66 | 14,77 | 0,61% | 422.243,00 |
| 25.02.2025 | 14,76 | 14,91 | 14,50 | 14,68 | -0,41% | 600.868,00 |
| 24.02.2025 | 15,03 | 15,16 | 14,73 | 14,74 | -1,47% | 496.365,00 |
| 21.02.2025 | 15,27 | 15,38 | 14,87 | 14,96 | -1,06% | 542.861,00 |
| 20.02.2025 | 15,36 | 15,57 | 14,84 | 15,12 | -1,88% | 963.220,00 |
| 19.02.2025 | 15,60 | 15,65 | 15,39 | 15,41 | -1,47% | 664.350,00 |
| 18.02.2025 | 15,70 | 15,83 | 15,51 | 15,64 | -0,13% | 517.729,00 |
| 14.02.2025 | 15,97 | 16,05 | 15,63 | 15,66 | -1,88% | 379.217,00 |
| 13.02.2025 | 15,99 | 16,05 | 15,79 | 15,96 | 0,13% | 481.624,00 |
| 12.02.2025 | 15,65 | 15,97 | 15,50 | 15,94 | 1,34% | 386.316,00 |
| 11.02.2025 | 15,69 | 15,90 | 15,69 | 15,73 | -0,94% | 460.927,00 |
| 10.02.2025 | 15,66 | 15,92 | 15,64 | 15,88 | 2,19% | 367.260,00 |
| 07.02.2025 | 15,99 | 16,12 | 15,46 | 15,54 | -2,57% | 588.832,00 |
| 06.02.2025 | 15,99 | 16,12 | 15,37 | 15,95 | 3,24% | 628.155,00 |
| 05.02.2025 | 15,33 | 15,54 | 15,32 | 15,45 | 0,98% | 386.830,00 |
| 04.02.2025 | 15,15 | 15,35 | 15,08 | 15,30 | 1,53% | 335.373,00 |
| 03.02.2025 | 14,79 | 15,21 | 14,73 | 15,07 | -0,26% | 447.543,00 |
| 31.01.2025 | 15,35 | 15,64 | 15,08 | 15,11 | -1,88% | 602.731,00 |
| 30.01.2025 | 15,49 | 15,75 | 15,39 | 15,40 | -0,65% | 432.960,00 |
| 29.01.2025 | 15,77 | 15,77 | 15,37 | 15,50 | -1,77% | 473.787,00 |
| 28.01.2025 | 15,04 | 15,86 | 15,00 | 15,78 | 4,85% | 812.725,00 |
| 27.01.2025 | 14,68 | 15,35 | 14,68 | 15,05 | 2,03% | 545.538,00 |
| 24.01.2025 | 14,84 | 15,00 | 14,73 | 14,75 | -0,47% | 293.768,00 |
| 23.01.2025 | 14,67 | 14,95 | 14,66 | 14,82 | 0,61% | 636.240,00 |
| 22.01.2025 | 14,44 | 14,96 | 14,40 | 14,73 | 1,66% | 920.718,00 |
| 21.01.2025 | 14,50 | 14,63 | 14,38 | 14,49 | 0,63% | 651.825,00 |
| 17.01.2025 | 14,45 | 14,54 | 14,23 | 14,40 | 1,69% | 1.676.723,00 |
| 16.01.2025 | 14,21 | 14,36 | 14,03 | 14,16 | 0,00% | 667.537,00 |
| 15.01.2025 | 14,28 | 14,35 | 14,08 | 14,16 | 1,22% | 375.850,00 |
| 14.01.2025 | 14,03 | 14,17 | 13,83 | 13,99 | 0,14% | 445.355,00 |
| 13.01.2025 | 13,55 | 14,00 | 13,41 | 13,97 | 1,45% | 620.705,00 |
| 10.01.2025 | 14,00 | 14,00 | 13,55 | 13,77 | -2,55% | 435.126,00 |
| 08.01.2025 | 14,03 | 14,18 | 13,79 | 14,13 | -0,28% | 484.383,00 |
| 07.01.2025 | 14,36 | 14,52 | 14,00 | 14,17 | -1,32% | 513.011,00 |
| 06.01.2025 | 14,10 | 14,51 | 14,10 | 14,36 | 0,63% | 515.866,00 |
| 03.01.2025 | 14,16 | 14,40 | 13,98 | 14,27 | 1,28% | 279.818,00 |
| 02.01.2025 | 14,23 | 14,30 | 13,86 | 14,09 | 0,28% | 474.851,00 |
| 31.12.2024 | 14,20 | 14,37 | 14,01 | 14,05 | -1,06% | 419.058,00 |
| 30.12.2024 | 14,08 | 14,25 | 13,84 | 14,20 | -0,42% | 349.045,00 |
| 27.12.2024 | 14,58 | 14,65 | 14,08 | 14,26 | -2,73% | 350.961,00 |
| 26.12.2024 | 14,66 | 14,85 | 14,52 | 14,66 | 0,14% | 228.453,00 |
| 24.12.2024 | 14,70 | 14,73 | 14,52 | 14,64 | -0,07% | 163.537,00 |
| 23.12.2024 | 14,63 | 14,73 | 14,44 | 14,65 | -0,34% | 460.733,00 |
| 20.12.2024 | 14,54 | 14,92 | 14,52 | 14,70 | -0,27% | 1.043.755,00 |
| 19.12.2024 | 14,80 | 15,12 | 14,43 | 14,74 | 1,03% | 603.064,00 |
| 18.12.2024 | 15,14 | 15,28 | 14,44 | 14,59 | -3,06% | 802.675,00 |
| 17.12.2024 | 15,07 | 15,35 | 14,95 | 15,05 | 0,07% | 572.751,00 |
| 16.12.2024 | 14,97 | 15,18 | 14,73 | 15,04 | 1,55% | 1.110.417,00 |
| 13.12.2024 | 15,22 | 15,27 | 14,74 | 14,81 | -2,69% | 864.314,00 |