62,800$
6,12%
Echtzeit-Aktienkurs JFrog Ltd.
Bid:
Ask:
Aktienkurse zur JFrog Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 59,82 | 63,33 | 59,13 | 62,95 | 6,37% | 268.275,00 |
| 06.01.2026 | 58,70 | 60,09 | 57,58 | 59,18 | 0,54% | 1.791.372,00 |
| 05.01.2026 | 59,35 | 60,55 | 58,76 | 58,86 | -1,19% | 1.504.814,00 |
| 02.01.2026 | 62,98 | 63,07 | 57,18 | 59,57 | -4,63% | 3.532.423,00 |
| 31.12.2025 | 65,13 | 65,44 | 62,30 | 62,46 | -4,60% | 2.050.928,00 |
| 30.12.2025 | 65,90 | 66,30 | 65,12 | 65,47 | -0,89% | 691.253,00 |
| 29.12.2025 | 66,10 | 66,55 | 65,69 | 66,06 | -1,30% | 712.667,00 |
| 26.12.2025 | 66,56 | 66,99 | 65,77 | 66,93 | 0,18% | 491.536,00 |
| 24.12.2025 | 66,66 | 67,41 | 66,12 | 66,81 | 0,23% | 573.458,00 |
| 23.12.2025 | 67,81 | 67,82 | 66,03 | 66,66 | -2,13% | 1.294.955,00 |
| 22.12.2025 | 67,11 | 68,38 | 67,07 | 68,11 | 1,95% | 1.205.611,00 |
| 19.12.2025 | 65,96 | 66,84 | 64,01 | 66,81 | 1,63% | 3.970.222,00 |
| 18.12.2025 | 65,77 | 67,36 | 64,82 | 65,74 | 2,63% | 2.130.896,00 |
| 17.12.2025 | 65,95 | 66,92 | 63,27 | 64,06 | -1,89% | 2.508.449,00 |
| 16.12.2025 | 65,06 | 66,86 | 64,30 | 65,29 | -1,27% | 1.808.062,00 |
| 15.12.2025 | 69,31 | 69,89 | 65,26 | 66,13 | -4,13% | 2.284.644,00 |
| 12.12.2025 | 68,59 | 69,97 | 67,45 | 68,98 | 0,94% | 2.902.124,00 |
| 11.12.2025 | 68,56 | 69,20 | 67,55 | 68,34 | -0,61% | 2.617.503,00 |
| 10.12.2025 | 68,50 | 70,43 | 68,00 | 68,76 | -0,10% | 2.716.090,00 |
| 09.12.2025 | 65,05 | 68,91 | 64,52 | 68,83 | 6,33% | 3.258.945,00 |
| 08.12.2025 | 64,69 | 66,23 | 63,67 | 64,73 | -0,06% | 2.503.233,00 |
| 05.12.2025 | 62,76 | 65,20 | 62,05 | 64,77 | 4,27% | 3.237.768,00 |
| 04.12.2025 | 63,00 | 64,00 | 61,08 | 62,12 | -0,77% | 1.942.377,00 |
| 03.12.2025 | 60,60 | 62,62 | 60,21 | 62,60 | 1,57% | 1.141.663,00 |
| 02.12.2025 | 60,09 | 62,65 | 59,27 | 61,63 | 3,20% | 1.863.874,00 |
| 01.12.2025 | 60,66 | 60,89 | 59,42 | 59,72 | -2,07% | 1.105.009,00 |
| 28.11.2025 | 61,09 | 62,00 | 60,68 | 60,98 | 0,02% | 467.185,00 |
| 26.11.2025 | 62,70 | 62,74 | 60,48 | 60,97 | -2,84% | 1.042.193,00 |
| 25.11.2025 | 60,56 | 62,94 | 60,28 | 62,75 | 2,52% | 1.181.253,00 |
| 24.11.2025 | 58,43 | 61,45 | 58,25 | 61,21 | 3,36% | 1.586.555,00 |
| 21.11.2025 | 59,30 | 59,70 | 56,40 | 59,22 | -0,07% | 1.326.608,00 |
| 20.11.2025 | 62,02 | 62,50 | 58,63 | 59,26 | -2,63% | 2.080.337,00 |
| 19.11.2025 | 58,08 | 61,34 | 58,00 | 60,86 | 4,77% | 2.390.138,00 |
| 18.11.2025 | 56,54 | 58,54 | 56,54 | 58,09 | 2,22% | 1.826.471,00 |
| 17.11.2025 | 59,09 | 59,48 | 56,55 | 56,83 | -3,82% | 1.175.274,00 |
| 14.11.2025 | 58,00 | 60,17 | 57,80 | 59,09 | -0,81% | 1.216.694,00 |
| 13.11.2025 | 61,31 | 61,77 | 58,44 | 59,58 | -3,40% | 1.730.912,00 |
| 12.11.2025 | 64,00 | 65,10 | 61,30 | 61,67 | -3,66% | 2.123.939,00 |
| 11.11.2025 | 63,52 | 64,91 | 63,12 | 64,01 | -0,53% | 2.491.133,00 |
| 10.11.2025 | 60,58 | 65,50 | 59,10 | 64,35 | 7,25% | 4.419.296,00 |
| 07.11.2025 | 56,41 | 60,68 | 53,50 | 60,00 | 26,96% | 7.763.555,00 |
| 06.11.2025 | 46,21 | 47,98 | 45,33 | 47,26 | 2,58% | 3.080.038,00 |
| 05.11.2025 | 47,08 | 47,08 | 45,58 | 46,07 | -1,07% | 716.401,00 |
| 04.11.2025 | 47,00 | 47,46 | 46,00 | 46,57 | -3,54% | 795.137,00 |
| 03.11.2025 | 47,56 | 48,46 | 46,74 | 48,28 | 1,68% | 760.800,00 |
| 31.10.2025 | 47,25 | 47,56 | 45,59 | 47,48 | 1,02% | 1.773.893,00 |
| 30.10.2025 | 48,12 | 49,29 | 46,95 | 47,00 | -2,65% | 1.094.680,00 |
| 29.10.2025 | 50,12 | 50,12 | 48,13 | 48,28 | -3,92% | 688.778,00 |
| 28.10.2025 | 50,11 | 50,40 | 49,25 | 50,25 | 0,68% | 518.499,00 |
| 27.10.2025 | 50,00 | 50,71 | 49,78 | 49,91 | 0,16% | 506.886,00 |
| 24.10.2025 | 49,34 | 49,92 | 48,82 | 49,83 | 3,17% | 404.996,00 |
| 23.10.2025 | 47,81 | 48,40 | 47,50 | 48,30 | 1,26% | 613.070,00 |
| 22.10.2025 | 48,54 | 48,68 | 47,03 | 47,70 | -2,25% | 525.426,00 |
| 21.10.2025 | 47,92 | 49,35 | 47,71 | 48,80 | 1,69% | 709.546,00 |
| 20.10.2025 | 47,94 | 48,48 | 47,41 | 47,99 | 1,37% | 465.257,00 |
| 17.10.2025 | 46,64 | 47,57 | 46,35 | 47,34 | 1,41% | 559.111,00 |
| 16.10.2025 | 46,93 | 47,81 | 45,93 | 46,68 | 0,24% | 943.083,00 |
| 15.10.2025 | 47,08 | 47,44 | 46,31 | 46,57 | -0,83% | 667.326,00 |
| 14.10.2025 | 46,41 | 47,32 | 45,53 | 46,96 | -0,45% | 642.530,00 |
| 13.10.2025 | 46,84 | 47,19 | 46,11 | 47,17 | 2,52% | 953.507,00 |
| 10.10.2025 | 48,02 | 48,40 | 45,85 | 46,01 | -3,85% | 704.714,00 |
| 09.10.2025 | 48,32 | 48,59 | 47,58 | 47,85 | -0,48% | 642.732,00 |
| 08.10.2025 | 47,60 | 48,38 | 47,57 | 48,08 | 1,22% | 485.753,00 |
| 07.10.2025 | 48,86 | 48,86 | 46,11 | 47,50 | -1,98% | 889.826,00 |
| 06.10.2025 | 48,92 | 49,76 | 47,01 | 48,46 | 0,85% | 1.295.916,00 |
| 03.10.2025 | 48,68 | 49,39 | 47,94 | 48,05 | -0,06% | 92.600,00 |
| 02.10.2025 | 46,99 | 48,16 | 46,40 | 48,08 | 2,30% | 995.140,00 |
| 01.10.2025 | 47,13 | 48,39 | 46,62 | 47,00 | -0,63% | 755.379,00 |
| 30.09.2025 | 49,90 | 49,92 | 46,65 | 47,30 | -4,41% | 1.544.847,00 |
| 29.09.2025 | 50,70 | 50,84 | 49,30 | 49,48 | -1,22% | 628.693,00 |
| 26.09.2025 | 49,76 | 50,21 | 49,28 | 50,09 | 1,09% | 519.949,00 |
| 25.09.2025 | 49,50 | 49,73 | 48,72 | 49,55 | -1,16% | 472.033,00 |
| 24.09.2025 | 51,50 | 51,94 | 49,80 | 50,13 | -0,14% | 977.037,00 |
| 23.09.2025 | 50,21 | 51,19 | 49,92 | 50,20 | 0,02% | 821.752,00 |
| 22.09.2025 | 49,70 | 50,24 | 49,00 | 50,19 | 0,78% | 901.820,00 |
| 19.09.2025 | 50,36 | 50,36 | 49,56 | 49,80 | -0,38% | 1.098.910,00 |
| 18.09.2025 | 48,36 | 50,19 | 48,36 | 49,99 | 4,23% | 1.034.338,00 |
| 17.09.2025 | 47,98 | 48,50 | 47,58 | 47,96 | 0,21% | 1.036.654,00 |
| 16.09.2025 | 49,24 | 49,36 | 47,54 | 47,86 | -3,04% | 2.051.134,00 |
| 15.09.2025 | 49,47 | 50,60 | 49,07 | 49,36 | -1,16% | 1.446.286,00 |
| 12.09.2025 | 50,03 | 50,59 | 49,79 | 49,94 | 0,10% | 663.900,00 |
| 11.09.2025 | 50,10 | 50,66 | 49,59 | 49,89 | 0,46% | 801.135,00 |
| 10.09.2025 | 50,26 | 50,47 | 48,91 | 49,66 | -0,58% | 1.763.292,00 |
| 09.09.2025 | 50,45 | 50,98 | 49,68 | 49,95 | -0,95% | 1.451.133,00 |
| 08.09.2025 | 49,97 | 50,76 | 49,58 | 50,43 | 0,74% | 2.298.966,00 |
| 05.09.2025 | 48,93 | 50,11 | 48,50 | 50,06 | 3,43% | 1.047.105,00 |
| 04.09.2025 | 47,68 | 48,54 | 46,93 | 48,40 | 1,34% | 1.149.348,00 |
| 03.09.2025 | 47,92 | 48,15 | 46,49 | 47,76 | -0,25% | 1.069.328,00 |
| 02.09.2025 | 47,98 | 48,77 | 47,08 | 47,88 | -3,02% | 1.636.838,00 |
| 29.08.2025 | 50,00 | 50,26 | 48,96 | 49,37 | -1,40% | 842.269,00 |
| 28.08.2025 | 49,00 | 50,57 | 48,99 | 50,07 | 2,20% | 2.414.469,00 |
| 27.08.2025 | 47,08 | 49,07 | 46,40 | 48,99 | 6,06% | 1.705.921,00 |
| 26.08.2025 | 47,62 | 48,17 | 46,06 | 46,19 | -2,76% | 1.500.369,00 |
| 25.08.2025 | 46,76 | 47,98 | 46,66 | 47,50 | 0,98% | 1.363.216,00 |
| 22.08.2025 | 46,88 | 47,48 | 46,34 | 47,04 | 0,32% | 1.753.903,00 |
| 21.08.2025 | 44,58 | 46,94 | 44,38 | 46,89 | 5,02% | 2.960.632,00 |
| 20.08.2025 | 44,38 | 45,00 | 43,89 | 44,65 | -0,20% | 1.216.223,00 |
| 19.08.2025 | 44,92 | 45,44 | 43,73 | 44,74 | -0,31% | 780.972,00 |
| 18.08.2025 | 45,00 | 45,10 | 43,98 | 44,88 | -0,51% | 1.193.064,00 |
| 15.08.2025 | 42,73 | 45,74 | 42,73 | 45,11 | 5,57% | 2.108.567,00 |