36,105$
-1,78%
Echtzeit-Aktienkurs JAKKS Pacific
Bid:
Ask:
Aktienkurse zur JAKKS Pacific Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 36,75 | 36,83 | 35,81 | 36,19 | -1,55% | 164.081,00 |
| 11.11.2026 | 36,81 | 37,45 | 36,50 | 36,76 | 1,02% | 172.958,00 |
| 10.11.2026 | 35,33 | 36,42 | 34,96 | 36,39 | 2,42% | 172.800,00 |
| 09.11.2026 | 34,13 | 35,76 | 34,13 | 35,53 | 5,62% | 270.795,00 |
| 06.11.2026 | 32,60 | 33,99 | 32,13 | 33,64 | 1,97% | 156.188,00 |
| 05.11.2026 | 34,45 | 34,69 | 32,52 | 32,99 | -3,03% | 283.001,00 |
| 04.11.2026 | 32,12 | 34,31 | 32,12 | 34,02 | 7,51% | 314.215,00 |
| 03.11.2026 | 31,95 | 32,19 | 31,11 | 31,65 | 0,21% | 263.980,00 |
| 02.11.2026 | 31,79 | 32,96 | 31,55 | 31,58 | 0,61% | 306.700,00 |
| 30.10.2026 | 32,12 | 32,58 | 31,10 | 31,39 | -2,79% | 255.388,00 |
| 29.10.2026 | 32,74 | 33,22 | 32,16 | 32,29 | -0,62% | 251.078,00 |
| 28.10.2026 | 32,02 | 32,60 | 31,77 | 32,49 | 1,09% | 362.778,00 |
| 27.10.2026 | 32,30 | 32,44 | 31,43 | 32,14 | 0,41% | 436.202,00 |
| 26.10.2026 | 31,02 | 32,25 | 30,99 | 32,01 | 4,88% | 535.407,00 |
| 23.10.2026 | 31,88 | 32,16 | 29,61 | 30,52 | 3,32% | 455.743,00 |
| 22.10.2026 | 29,29 | 29,55 | 29,00 | 29,54 | 1,03% | 160.695,00 |
| 21.10.2026 | 28,98 | 29,45 | 28,91 | 29,24 | 0,05% | 146.222,00 |
| 20.10.2026 | 28,50 | 29,37 | 28,50 | 29,23 | 3,00% | 139.628,00 |
| 19.10.2026 | 28,54 | 28,75 | 28,00 | 28,38 | -0,54% | 146.444,00 |
| 16.10.2026 | 29,20 | 29,43 | 28,35 | 28,53 | -1,52% | 135.006,00 |
| 15.10.2026 | 27,79 | 29,06 | 27,79 | 28,97 | 4,51% | 204.294,00 |
| 14.10.2026 | 27,88 | 27,99 | 27,32 | 27,72 | -1,21% | 101.736,00 |
| 13.10.2026 | 27,92 | 28,30 | 27,59 | 28,06 | 1,01% | 116.922,00 |
| 12.10.2026 | 28,19 | 28,38 | 27,32 | 27,78 | -1,59% | 108.508,00 |
| 09.10.2026 | 27,96 | 28,60 | 27,88 | 28,23 | 1,00% | 127.025,00 |
| 08.10.2026 | 27,71 | 27,98 | 27,40 | 27,95 | 0,72% | 94.837,00 |
| 07.10.2026 | 27,39 | 28,13 | 27,08 | 27,75 | 1,24% | 116.588,00 |
| 06.10.2026 | 27,79 | 27,84 | 27,28 | 27,41 | -1,33% | 67.274,00 |
| 05.10.2026 | 27,10 | 27,94 | 26,88 | 27,78 | 2,32% | 102.583,00 |
| 02.10.2026 | 25,55 | 27,20 | 25,55 | 27,15 | 6,47% | 143.098,00 |
| 01.10.2026 | 25,08 | 26,38 | 24,89 | 25,50 | 1,43% | 296.557,00 |
| 30.09.2026 | 25,33 | 25,64 | 24,82 | 25,14 | -0,79% | 52.388,00 |
| 29.09.2026 | 25,40 | 25,88 | 25,01 | 25,34 | 0,36% | 55.367,00 |
| 28.09.2026 | 25,23 | 25,89 | 25,18 | 25,25 | -0,04% | 89.022,00 |
| 25.09.2026 | 24,54 | 25,33 | 24,54 | 25,26 | 2,98% | 39.585,00 |
| 24.09.2026 | 24,37 | 24,65 | 24,26 | 24,53 | 0,45% | 31.115,00 |
| 23.09.2026 | 24,70 | 24,76 | 24,12 | 24,42 | -1,37% | 31.691,00 |
| 22.09.2026 | 24,40 | 24,84 | 24,40 | 24,76 | 1,98% | 50.933,00 |
| 21.09.2026 | 24,25 | 24,31 | 23,90 | 24,28 | 0,62% | 37.055,00 |
| 18.09.2026 | 24,25 | 24,35 | 23,82 | 24,13 | -0,82% | 87.082,00 |
| 17.09.2026 | 24,58 | 24,58 | 24,17 | 24,33 | 0,25% | 43.349,00 |
| 16.09.2026 | 24,31 | 24,98 | 24,14 | 24,27 | -0,16% | 47.430,00 |
| 15.09.2026 | 24,33 | 24,54 | 23,90 | 24,31 | -0,08% | 65.223,00 |
| 14.09.2026 | 24,12 | 24,58 | 23,84 | 24,33 | 0,66% | 42.801,00 |
| 11.09.2026 | 23,97 | 24,32 | 23,97 | 24,17 | 1,64% | 32.217,00 |
| 10.09.2026 | 23,73 | 23,80 | 23,50 | 23,78 | -0,21% | 51.803,00 |
| 09.09.2026 | 24,36 | 24,40 | 23,48 | 23,83 | -2,50% | 62.392,00 |
| 08.09.2026 | 24,55 | 24,57 | 24,05 | 24,44 | -0,57% | 54.314,00 |
| 04.09.2026 | 24,10 | 24,65 | 23,97 | 24,58 | 2,25% | 35.260,00 |
| 03.09.2026 | 25,00 | 25,00 | 23,68 | 24,04 | -2,00% | 55.473,00 |
| 02.09.2026 | 24,77 | 25,25 | 24,53 | 24,53 | -0,73% | 51.887,00 |
| 01.09.2026 | 25,06 | 25,25 | 24,52 | 24,71 | -1,59% | 63.283,00 |
| 31.08.2026 | 25,51 | 25,68 | 24,96 | 25,11 | -1,22% | 64.697,00 |
| 28.08.2026 | 25,41 | 25,90 | 25,20 | 25,42 | -0,55% | 64.965,00 |
| 27.08.2026 | 25,33 | 25,73 | 25,20 | 25,56 | -0,12% | 87.428,00 |
| 26.08.2026 | 26,18 | 26,35 | 25,28 | 25,59 | -2,14% | 71.428,00 |
| 25.08.2026 | 25,64 | 26,27 | 25,09 | 26,15 | 2,55% | 208.574,00 |
| 24.08.2026 | 25,48 | 26,18 | 25,33 | 25,50 | 0,08% | 209.163,00 |
| 21.08.2026 | 25,06 | 25,51 | 24,99 | 25,48 | 1,51% | 43.740,00 |
| 20.08.2026 | 25,09 | 25,13 | 24,53 | 25,10 | -1,14% | 56.920,00 |
| 19.08.2026 | 25,54 | 25,70 | 25,19 | 25,39 | 0,51% | 75.133,00 |
| 18.08.2026 | 25,46 | 25,51 | 24,51 | 25,26 | -0,65% | 86.928,00 |
| 17.08.2026 | 25,63 | 25,63 | 25,11 | 25,43 | -1,07% | 57.820,00 |
| 14.08.2026 | 25,69 | 25,78 | 25,21 | 25,70 | 0,00% | 91.314,00 |
| 13.08.2026 | 25,28 | 25,81 | 25,07 | 25,70 | 2,15% | 158.997,00 |
| 12.08.2026 | 25,47 | 25,55 | 24,78 | 25,16 | -0,79% | 166.570,00 |
| 11.08.2026 | 25,47 | 25,78 | 25,14 | 25,36 | -0,47% | 221.272,00 |
| 10.08.2026 | 25,65 | 26,04 | 25,31 | 25,48 | -0,59% | 188.932,00 |
| 07.08.2026 | 25,55 | 25,91 | 25,13 | 25,63 | 0,63% | 186.934,00 |
| 06.08.2026 | 25,88 | 25,98 | 25,36 | 25,47 | -1,64% | 78.234,00 |
| 05.08.2026 | 26,23 | 26,36 | 25,51 | 25,90 | -0,29% | 90.575,00 |
| 04.08.2026 | 25,99 | 26,25 | 25,51 | 25,97 | -0,42% | 83.940,00 |
| 03.08.2026 | 26,94 | 27,22 | 26,01 | 26,08 | -0,95% | 162.321,00 |
| 31.07.2026 | 26,38 | 26,68 | 25,72 | 26,33 | -0,23% | 150.753,00 |
| 30.07.2026 | 26,46 | 26,82 | 26,01 | 26,39 | -0,42% | 138.216,00 |
| 29.07.2026 | 26,42 | 26,59 | 25,75 | 26,50 | -0,49% | 109.158,00 |
| 28.07.2026 | 25,96 | 26,75 | 25,55 | 26,63 | 2,74% | 146.870,00 |
| 27.07.2026 | 24,87 | 26,32 | 24,79 | 25,92 | 5,80% | 174.974,00 |
| 24.07.2026 | 21,68 | 25,52 | 21,63 | 24,50 | 2,90% | 269.559,00 |
| 23.07.2026 | 24,06 | 24,29 | 23,41 | 23,81 | -2,70% | 188.383,00 |
| 22.07.2026 | 24,44 | 24,62 | 24,24 | 24,47 | 0,25% | 55.370,00 |
| 21.07.2026 | 24,45 | 24,74 | 23,95 | 24,41 | 1,41% | 61.324,00 |
| 20.07.2026 | 24,42 | 24,46 | 23,93 | 24,07 | -0,66% | 67.760,00 |
| 17.07.2026 | 24,69 | 25,25 | 24,16 | 24,23 | -2,46% | 68.557,00 |
| 16.07.2026 | 23,06 | 25,08 | 22,92 | 24,84 | 8,24% | 192.824,00 |
| 15.07.2026 | 22,93 | 23,45 | 22,72 | 22,95 | 0,53% | 49.991,00 |
| 14.07.2026 | 23,14 | 23,24 | 22,58 | 22,83 | 0,84% | 51.730,00 |
| 13.07.2026 | 22,87 | 23,40 | 22,64 | 22,64 | -0,40% | 69.887,00 |
| 10.07.2026 | 22,16 | 22,87 | 22,04 | 22,73 | 2,94% | 44.325,00 |
| 09.07.2026 | 21,81 | 22,14 | 21,45 | 22,08 | 0,73% | 33.459,00 |
| 08.07.2026 | 22,67 | 22,67 | 21,80 | 21,92 | -3,63% | 45.112,00 |
| 07.07.2026 | 22,93 | 23,80 | 22,45 | 22,75 | -0,24% | 60.933,00 |
| 06.07.2026 | 23,34 | 23,55 | 22,76 | 22,80 | -2,73% | 70.148,00 |
| 02.07.2026 | 23,54 | 23,75 | 23,35 | 23,44 | 0,43% | 35.237,00 |
| 01.07.2026 | 23,33 | 23,52 | 23,17 | 23,34 | 0,26% | 33.575,00 |
| 30.06.2026 | 23,66 | 23,74 | 23,11 | 23,28 | -2,10% | 51.233,00 |
| 29.06.2026 | 23,80 | 23,80 | 22,98 | 23,78 | -0,50% | 67.126,00 |
| 26.06.2026 | 23,12 | 24,00 | 22,96 | 23,90 | 2,66% | 232.060,00 |
| 25.06.2026 | 22,80 | 23,51 | 22,51 | 23,28 | 2,15% | 71.258,00 |
| 24.06.2026 | 22,35 | 22,86 | 22,26 | 22,79 | 2,43% | 55.472,00 |