30,080$
-3,62%
Echtzeit-Aktienkurs JFrog Ltd
Bid:
Ask:
Aktienkurse zur JFrog Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 31,40 | 32,38 | 30,11 | 30,46 | -2,40% | 1.251.987,00 |
| 17.12.2024 | 31,01 | 31,79 | 30,78 | 31,21 | -0,03% | 980.942,00 |
| 16.12.2024 | 30,16 | 31,36 | 30,02 | 31,22 | 3,51% | 927.553,00 |
| 13.12.2024 | 30,39 | 30,41 | 29,37 | 30,16 | -0,82% | 1.241.006,00 |
| 12.12.2024 | 30,00 | 30,42 | 29,60 | 30,41 | 0,10% | 923.044,00 |
| 11.12.2024 | 30,57 | 30,57 | 29,81 | 30,38 | 0,40% | 805.379,00 |
| 10.12.2024 | 30,51 | 31,15 | 30,03 | 30,26 | -2,17% | 537.236,00 |
| 09.12.2024 | 30,99 | 31,59 | 30,58 | 30,93 | -0,96% | 752.693,00 |
| 06.12.2024 | 31,46 | 31,67 | 30,94 | 31,23 | 0,74% | 1.064.687,00 |
| 05.12.2024 | 31,64 | 31,76 | 30,90 | 31,00 | -3,28% | 622.792,00 |
| 04.12.2024 | 31,00 | 32,15 | 30,86 | 32,05 | 4,16% | 1.321.499,00 |
| 03.12.2024 | 30,52 | 30,86 | 30,04 | 30,77 | -0,13% | 875.197,00 |
| 02.12.2024 | 30,91 | 31,08 | 30,13 | 30,81 | -1,09% | 1.367.782,00 |
| 29.11.2024 | 31,16 | 31,44 | 30,92 | 31,15 | 0,10% | 283.108,00 |
| 27.11.2024 | 31,24 | 31,38 | 30,64 | 31,12 | -0,67% | 526.351,00 |
| 26.11.2024 | 31,83 | 32,00 | 31,15 | 31,33 | -2,19% | 680.881,00 |
| 25.11.2024 | 32,58 | 33,11 | 31,79 | 32,03 | -0,37% | 1.379.257,00 |
| 22.11.2024 | 32,09 | 32,73 | 31,73 | 32,15 | 0,75% | 575.925,00 |
| 21.11.2024 | 30,92 | 32,18 | 30,92 | 31,91 | 4,08% | 83.832,00 |
| 20.11.2024 | 30,20 | 30,70 | 29,77 | 30,66 | 2,34% | 387.533,00 |
| 19.11.2024 | 30,00 | 30,36 | 29,60 | 29,96 | -0,66% | 758.133,00 |
| 18.11.2024 | 30,51 | 30,55 | 29,54 | 30,16 | -1,82% | 687.153,00 |
| 15.11.2024 | 31,47 | 31,48 | 30,63 | 30,72 | -2,45% | 1.172.513,00 |
| 14.11.2024 | 31,42 | 31,73 | 31,03 | 31,49 | 0,41% | 1.015.667,00 |
| 13.11.2024 | 30,70 | 31,86 | 30,70 | 31,36 | 2,48% | 1.573.467,00 |
| 12.11.2024 | 30,41 | 31,43 | 30,35 | 30,60 | -0,97% | 798.540,00 |
| 11.11.2024 | 31,16 | 31,36 | 30,08 | 30,90 | -0,64% | 1.179.434,00 |
| 08.11.2024 | 31,54 | 32,90 | 30,05 | 31,10 | -5,36% | 2.392.968,00 |
| 07.11.2024 | 31,70 | 33,14 | 31,51 | 32,86 | 3,59% | 1.894.435,00 |
| 06.11.2024 | 31,49 | 32,30 | 31,16 | 31,72 | 4,24% | 960.395,00 |
| 05.11.2024 | 29,80 | 30,70 | 29,66 | 30,43 | 1,94% | 792.212,00 |
| 04.11.2024 | 29,82 | 30,00 | 29,40 | 29,85 | 0,07% | 700.202,00 |
| 01.11.2024 | 29,60 | 30,14 | 29,06 | 29,83 | 2,23% | 720.641,00 |
| 31.10.2024 | 29,26 | 29,68 | 29,18 | 29,18 | -0,68% | 757.054,00 |
| 30.10.2024 | 30,04 | 30,08 | 29,27 | 29,38 | -2,42% | 702.510,00 |
| 29.10.2024 | 29,37 | 30,14 | 29,17 | 30,11 | 2,69% | 466.482,00 |
| 28.10.2024 | 29,78 | 29,89 | 29,01 | 29,32 | 0,14% | 849.388,00 |
| 25.10.2024 | 29,44 | 29,78 | 29,09 | 29,28 | 0,14% | 609.635,00 |
| 24.10.2024 | 29,55 | 29,98 | 29,13 | 29,24 | -0,41% | 660.327,00 |
| 23.10.2024 | 30,43 | 30,43 | 28,96 | 29,36 | -3,29% | 548.498,00 |
| 22.10.2024 | 30,84 | 30,86 | 30,22 | 30,36 | -1,78% | 311.155,00 |
| 21.10.2024 | 30,58 | 30,95 | 30,09 | 30,91 | 0,59% | 864.410,00 |
| 18.10.2024 | 30,32 | 31,13 | 30,15 | 30,73 | 1,45% | 541.613,00 |
| 17.10.2024 | 31,51 | 31,54 | 30,14 | 30,29 | -3,72% | 798.064,00 |
| 16.10.2024 | 31,70 | 31,84 | 31,12 | 31,46 | -0,44% | 703.232,00 |
| 15.10.2024 | 31,57 | 32,60 | 31,53 | 31,60 | 0,45% | 1.632.955,00 |
| 14.10.2024 | 31,24 | 31,64 | 30,81 | 31,46 | 1,32% | 1.051.530,00 |
| 11.10.2024 | 31,50 | 31,91 | 29,75 | 31,05 | 4,37% | 5.166.842,00 |
| 10.10.2024 | 27,91 | 30,21 | 27,91 | 29,75 | 5,31% | 1.615.505,00 |
| 09.10.2024 | 27,55 | 28,43 | 27,40 | 28,25 | 3,08% | 644.416,00 |
| 08.10.2024 | 27,38 | 27,78 | 27,02 | 27,41 | 0,68% | 1.095.868,00 |
| 07.10.2024 | 28,76 | 28,84 | 27,18 | 27,22 | -5,35% | 691.923,00 |
| 04.10.2024 | 28,00 | 28,78 | 27,84 | 28,76 | 4,43% | 557.388,00 |
| 03.10.2024 | 27,88 | 28,18 | 27,52 | 27,54 | -2,06% | 706.578,00 |
| 02.10.2024 | 27,94 | 28,40 | 27,90 | 28,12 | -0,16% | 635.727,00 |
| 01.10.2024 | 29,09 | 29,21 | 27,89 | 28,17 | -3,07% | 1.024.121,00 |
| 30.09.2024 | 29,32 | 29,48 | 28,76 | 29,06 | -0,69% | 647.300,00 |
| 27.09.2024 | 29,23 | 29,79 | 29,08 | 29,26 | 1,14% | 696.858,00 |
| 26.09.2024 | 28,88 | 29,15 | 28,54 | 28,93 | 1,26% | 669.589,00 |
| 25.09.2024 | 28,58 | 28,88 | 28,42 | 28,57 | 0,23% | 779.890,00 |
| 24.09.2024 | 28,47 | 28,90 | 28,04 | 28,51 | 0,41% | 957.855,00 |
| 23.09.2024 | 28,73 | 28,73 | 28,14 | 28,39 | -0,77% | 716.236,00 |
| 20.09.2024 | 28,03 | 28,63 | 28,03 | 28,61 | 0,77% | 998.370,00 |
| 19.09.2024 | 29,00 | 29,00 | 28,12 | 28,39 | 0,75% | 729.248,00 |
| 18.09.2024 | 28,12 | 28,82 | 27,46 | 28,18 | 0,21% | 801.795,00 |
| 17.09.2024 | 28,35 | 28,56 | 27,93 | 28,12 | -0,07% | 1.035.787,00 |
| 16.09.2024 | 27,93 | 28,58 | 27,40 | 28,14 | 0,54% | 1.830.649,00 |
| 13.09.2024 | 27,95 | 28,25 | 27,70 | 27,99 | 0,32% | 1.057.785,00 |
| 12.09.2024 | 27,96 | 28,28 | 27,44 | 27,90 | 0,36% | 1.070.154,00 |
| 11.09.2024 | 27,68 | 28,06 | 27,27 | 27,80 | 0,07% | 971.967,00 |
| 10.09.2024 | 28,18 | 28,70 | 27,19 | 27,78 | -1,24% | 2.222.004,00 |
| 09.09.2024 | 27,48 | 28,65 | 27,43 | 28,13 | 2,81% | 1.933.021,00 |
| 06.09.2024 | 28,45 | 28,82 | 27,14 | 27,36 | -3,70% | 1.561.435,00 |
| 05.09.2024 | 28,66 | 29,38 | 27,28 | 28,41 | -0,70% | 2.019.060,00 |
| 04.09.2024 | 26,26 | 29,42 | 26,11 | 28,61 | 8,62% | 5.698.888,00 |
| 03.09.2024 | 27,38 | 27,53 | 26,10 | 26,34 | -5,12% | 1.717.533,00 |
| 30.08.2024 | 27,96 | 28,14 | 27,32 | 27,76 | 0,04% | 1.838.748,00 |
| 29.08.2024 | 27,55 | 28,65 | 27,55 | 27,75 | 1,50% | 1.269.111,00 |
| 28.08.2024 | 27,15 | 27,72 | 27,02 | 27,34 | 1,02% | 1.247.723,00 |
| 27.08.2024 | 27,00 | 27,59 | 26,86 | 27,07 | 1,75% | 1.789.886,00 |
| 26.08.2024 | 26,51 | 26,94 | 26,19 | 26,60 | 0,34% | 1.367.761,00 |
| 23.08.2024 | 26,27 | 26,62 | 25,95 | 26,51 | 1,96% | 1.697.064,00 |
| 22.08.2024 | 27,14 | 27,36 | 25,93 | 26,00 | -4,24% | 1.140.390,00 |
| 21.08.2024 | 27,48 | 27,69 | 26,84 | 27,15 | -0,69% | 742.075,00 |
| 20.08.2024 | 27,46 | 27,77 | 27,11 | 27,34 | -0,40% | 531.235,00 |
| 19.08.2024 | 27,01 | 27,72 | 27,01 | 27,45 | 1,10% | 811.081,00 |
| 16.08.2024 | 26,58 | 27,32 | 26,44 | 27,15 | 1,61% | 835.923,00 |
| 15.08.2024 | 26,43 | 26,80 | 26,12 | 26,72 | 3,17% | 774.836,00 |
| 14.08.2024 | 26,54 | 26,63 | 25,78 | 25,90 | -2,34% | 1.103.136,00 |
| 13.08.2024 | 26,00 | 26,92 | 25,90 | 26,52 | 2,39% | 1.037.880,00 |
| 12.08.2024 | 26,14 | 26,50 | 25,47 | 25,90 | -0,92% | 2.286.636,00 |
| 09.08.2024 | 24,93 | 26,19 | 24,13 | 26,14 | 5,92% | 3.122.110,00 |
| 08.08.2024 | 25,19 | 25,64 | 22,91 | 24,68 | -27,52% | 11.733.644,00 |
| 07.08.2024 | 34,70 | 35,56 | 33,91 | 34,05 | -0,44% | 994.315,00 |
| 06.08.2024 | 34,25 | 34,62 | 33,22 | 34,20 | 1,69% | 532.230,00 |
| 05.08.2024 | 32,45 | 34,33 | 32,15 | 33,63 | -3,89% | 1.029.403,00 |
| 02.08.2024 | 34,99 | 35,40 | 33,61 | 34,99 | -2,90% | 894.285,00 |
| 01.08.2024 | 38,56 | 38,79 | 35,28 | 36,04 | -6,55% | 886.116,00 |
| 31.07.2024 | 39,38 | 39,44 | 38,46 | 38,56 | -0,28% | 395.688,00 |
| 30.07.2024 | 37,88 | 38,72 | 37,36 | 38,67 | 1,79% | 534.115,00 |