17,600€
-0,85%
Echtzeit-Aktienkurs JAKKS Pacific
Bid:
Ask:
Aktienkurse zur JAKKS Pacific Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 17,70 | 17,70 | 17,55 | 17,65 | -0,56% | - |
| 03.07.2025 | 17,60 | 17,85 | 17,50 | 17,75 | 0,57% | - |
| 02.07.2025 | 17,65 | 17,90 | 17,40 | 17,65 | 0,86% | - |
| 01.07.2025 | 17,65 | 18,25 | 17,35 | 17,50 | -0,85% | - |
| 30.06.2025 | 17,55 | 18,05 | 17,45 | 17,65 | 0,86% | - |
| 27.06.2025 | 17,40 | 17,75 | 17,15 | 17,50 | -0,28% | - |
| 26.06.2025 | 17,45 | 17,70 | 17,15 | 17,55 | 0,86% | - |
| 25.06.2025 | 17,75 | 18,25 | 17,25 | 17,40 | -2,25% | - |
| 24.06.2025 | 17,70 | 18,00 | 17,50 | 17,80 | 1,14% | - |
| 23.06.2025 | 17,65 | 17,80 | 17,05 | 17,60 | -0,56% | - |
| 20.06.2025 | 18,00 | 18,50 | 17,50 | 17,70 | -1,12% | - |
| 19.06.2025 | 18,20 | 18,20 | 17,90 | 17,90 | -1,65% | - |
| 18.06.2025 | 17,90 | 18,60 | 17,80 | 18,20 | 1,68% | - |
| 17.06.2025 | 18,60 | 18,95 | 17,70 | 17,90 | -4,79% | - |
| 16.06.2025 | 17,95 | 19,00 | 17,95 | 18,80 | 5,03% | - |
| 13.06.2025 | 19,15 | 19,35 | 17,85 | 17,90 | -7,73% | - |
| 12.06.2025 | 19,65 | 19,95 | 19,20 | 19,40 | -2,02% | - |
| 11.06.2025 | 19,40 | 20,30 | 19,40 | 19,80 | 0,51% | - |
| 10.06.2025 | 19,05 | 19,90 | 18,95 | 19,70 | 3,41% | - |
| 09.06.2025 | 18,95 | 19,45 | 18,75 | 19,05 | 0,00% | - |
| 06.06.2025 | 18,20 | 19,15 | 18,20 | 19,05 | 4,10% | - |
| 05.06.2025 | 18,00 | 18,90 | 17,95 | 18,30 | 0,55% | - |
| 04.06.2025 | 18,00 | 18,30 | 17,75 | 18,20 | 1,39% | - |
| 03.06.2025 | 17,05 | 18,10 | 17,00 | 17,95 | 4,97% | - |
| 02.06.2025 | 17,60 | 17,95 | 16,80 | 17,10 | -3,39% | - |
| 30.05.2025 | 18,05 | 18,20 | 17,40 | 17,70 | -2,48% | - |
| 29.05.2025 | 18,50 | 18,85 | 17,60 | 18,15 | 0,83% | - |
| 28.05.2025 | 18,65 | 19,05 | 17,95 | 18,00 | -3,23% | - |
| 27.05.2025 | 17,60 | 18,80 | 17,60 | 18,60 | 5,38% | - |
| 26.05.2025 | 17,60 | 17,75 | 17,60 | 17,65 | 0,86% | - |
| 23.05.2025 | 17,80 | 17,85 | 17,00 | 17,50 | -1,96% | - |
| 22.05.2025 | 17,70 | 18,25 | 17,70 | 17,85 | 0,00% | - |
| 21.05.2025 | 18,10 | 18,35 | 17,70 | 17,85 | -3,25% | - |
| 20.05.2025 | 18,85 | 20,05 | 18,30 | 18,45 | -2,38% | - |
| 19.05.2025 | 18,80 | 19,00 | 18,45 | 18,90 | -1,05% | - |
| 16.05.2025 | 19,00 | 20,20 | 18,95 | 19,10 | 0,00% | - |
| 15.05.2025 | 19,60 | 20,30 | 18,70 | 19,10 | -3,54% | - |
| 14.05.2025 | 20,70 | 20,80 | 19,45 | 19,80 | -4,35% | - |
| 13.05.2025 | 20,00 | 20,90 | 19,65 | 20,70 | 2,99% | - |
| 12.05.2025 | 17,55 | 20,30 | 17,55 | 20,10 | 17,54% | - |
| 09.05.2025 | 17,25 | 17,70 | 17,00 | 17,10 | -0,87% | - |
| 08.05.2025 | 16,60 | 17,60 | 16,40 | 17,25 | 4,55% | - |
| 07.05.2025 | 15,70 | 16,70 | 15,70 | 16,50 | 5,43% | - |
| 06.05.2025 | 16,05 | 16,20 | 15,60 | 15,65 | -2,49% | - |
| 05.05.2025 | 16,45 | 17,10 | 16,00 | 16,05 | -3,02% | - |
| 02.05.2025 | 16,30 | 16,80 | 16,00 | 16,55 | -2,65% | - |
| 30.04.2025 | 19,80 | 19,95 | 15,80 | 17,00 | -0,58% | - |
| 29.04.2025 | 17,00 | 17,25 | 16,60 | 17,10 | 0,00% | - |
| 28.04.2025 | 17,30 | 18,45 | 16,90 | 17,10 | -2,56% | - |
| 25.04.2025 | 17,60 | 18,05 | 17,20 | 17,55 | -0,28% | - |
| 24.04.2025 | 16,75 | 17,80 | 16,65 | 17,60 | 4,76% | - |
| 23.04.2025 | 16,70 | 18,30 | 16,60 | 16,80 | 2,75% | - |
| 22.04.2025 | 15,65 | 16,60 | 15,65 | 16,35 | -1,21% | - |
| 17.04.2025 | 16,35 | 16,85 | 16,05 | 16,55 | 2,48% | - |
| 16.04.2025 | 16,65 | 18,05 | 15,80 | 16,15 | -4,72% | - |
| 15.04.2025 | 16,40 | 17,10 | 16,35 | 16,95 | 2,42% | - |
| 14.04.2025 | 16,35 | 16,80 | 16,00 | 16,55 | 1,85% | - |
| 11.04.2025 | 16,70 | 16,75 | 15,25 | 16,25 | -1,81% | - |
| 10.04.2025 | 18,65 | 19,20 | 16,45 | 16,55 | -11,97% | 769,00 |
| 09.04.2025 | 16,45 | 19,25 | 16,20 | 18,80 | 10,91% | - |
| 08.04.2025 | 18,30 | 19,35 | 16,60 | 16,95 | -7,38% | - |
| 07.04.2025 | 18,05 | 20,00 | 17,30 | 18,30 | -2,40% | - |
| 04.04.2025 | 19,20 | 19,35 | 17,25 | 18,75 | -3,10% | - |
| 03.04.2025 | 22,00 | 22,10 | 19,10 | 19,35 | -15,50% | - |
| 02.04.2025 | 23,00 | 23,10 | 22,40 | 22,90 | 0,00% | - |
| 01.04.2025 | 22,60 | 23,50 | 22,40 | 22,90 | 0,00% | - |
| 31.03.2025 | 22,60 | 23,20 | 22,30 | 22,90 | 1,33% | - |
| 28.03.2025 | 23,50 | 23,50 | 22,20 | 22,60 | -3,00% | - |
| 27.03.2025 | 23,60 | 27,40 | 23,30 | 23,30 | -3,72% | - |
| 26.03.2025 | 23,90 | 27,50 | 23,50 | 24,20 | -11,68% | - |
| 25.03.2025 | 24,10 | 27,40 | 23,80 | 27,40 | 15,13% | - |
| 24.03.2025 | 22,80 | 27,20 | 22,70 | 23,80 | -7,75% | - |
| 21.03.2025 | 23,10 | 25,80 | 22,40 | 25,80 | 7,72% | - |
| 20.03.2025 | 23,30 | 23,95 | 23,10 | 23,95 | 0,63% | - |
| 19.03.2025 | 22,90 | 23,80 | 22,50 | 23,80 | 12,53% | - |
| 18.03.2025 | 22,80 | 23,75 | 20,85 | 21,15 | -17,38% | - |
| 17.03.2025 | 22,40 | 25,60 | 22,20 | 25,60 | 7,56% | - |
| 14.03.2025 | 22,40 | 23,80 | 22,10 | 23,80 | -0,63% | - |
| 13.03.2025 | 23,70 | 24,70 | 22,50 | 23,95 | 10,37% | - |
| 12.03.2025 | 23,10 | 24,20 | 21,70 | 21,70 | -8,82% | - |
| 11.03.2025 | 23,10 | 23,80 | 22,30 | 23,80 | 3,48% | - |
| 10.03.2025 | 23,70 | 24,10 | 22,90 | 23,00 | -2,13% | - |
| 07.03.2025 | 23,60 | 24,00 | 23,10 | 23,50 | -1,67% | - |
| 06.03.2025 | 23,80 | 24,30 | 23,60 | 23,90 | -0,83% | - |
| 05.03.2025 | 24,20 | 24,60 | 23,50 | 24,10 | -0,82% | - |
| 04.03.2025 | 25,80 | 25,80 | 23,70 | 24,30 | -5,45% | - |
| 03.03.2025 | 25,80 | 26,70 | 25,50 | 25,70 | -1,53% | - |
| 28.02.2025 | 25,40 | 26,30 | 24,90 | 26,10 | 2,35% | - |
| 27.02.2025 | 26,20 | 26,70 | 25,00 | 25,50 | -2,30% | - |
| 26.02.2025 | 26,50 | 27,30 | 25,90 | 26,10 | -0,76% | - |
| 25.02.2025 | 27,50 | 27,60 | 26,10 | 26,30 | -4,36% | - |
| 24.02.2025 | 28,70 | 29,30 | 27,10 | 27,50 | -4,18% | - |
| 21.02.2025 | 28,80 | 29,40 | 27,10 | 28,70 | -13,29% | 634,00 |
| 20.02.2025 | 33,50 | 34,20 | 33,00 | 33,10 | -1,19% | - |
| 19.02.2025 | 32,50 | 33,90 | 32,20 | 33,50 | 3,08% | - |
| 18.02.2025 | 32,20 | 33,20 | 32,20 | 32,50 | 0,00% | - |
| 17.02.2025 | 32,20 | 32,60 | 32,20 | 32,50 | 0,31% | - |
| 14.02.2025 | 32,50 | 32,90 | 31,90 | 32,40 | -0,31% | 100,00 |
| 13.02.2025 | 31,40 | 32,90 | 31,40 | 32,50 | 2,52% | - |
| 12.02.2025 | 31,00 | 32,00 | 30,70 | 31,70 | 1,28% | - |