39,030$
10,69%
Echtzeit-Aktienkurs JFrog Ltd
Bid:
Ask:
Aktienkurse zur JFrog Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 38,46 | 39,18 | 36,50 | 39,03 | 10,69% | 204.168,00 |
| 08.05.2025 | 34,72 | 35,79 | 34,29 | 35,26 | 2,05% | 1.591.024,00 |
| 07.05.2025 | 34,47 | 34,79 | 33,74 | 34,55 | 0,47% | 910.862,00 |
| 06.05.2025 | 33,93 | 34,52 | 33,33 | 34,39 | -0,03% | 983.289,00 |
| 05.05.2025 | 34,65 | 35,23 | 34,36 | 34,40 | -1,23% | 654.665,00 |
| 02.05.2025 | 34,77 | 35,61 | 34,63 | 34,83 | 0,90% | 822.613,00 |
| 01.05.2025 | 34,55 | 34,81 | 34,05 | 34,52 | 2,22% | 716.532,00 |
| 30.04.2025 | 32,53 | 33,81 | 32,19 | 33,77 | 1,47% | 1.768.358,00 |
| 29.04.2025 | 33,12 | 33,54 | 33,00 | 33,28 | 0,88% | 1.449.642,00 |
| 28.04.2025 | 34,00 | 34,33 | 32,60 | 32,99 | -2,83% | 1.638.233,00 |
| 25.04.2025 | 32,94 | 33,96 | 32,94 | 33,95 | 2,17% | 569.948,00 |
| 24.04.2025 | 32,08 | 33,52 | 32,05 | 33,23 | 3,94% | 442.690,00 |
| 23.04.2025 | 31,84 | 32,85 | 31,66 | 31,97 | 4,44% | 729.031,00 |
| 22.04.2025 | 30,22 | 30,98 | 29,81 | 30,61 | 2,75% | 397.738,00 |
| 21.04.2025 | 30,81 | 31,08 | 29,50 | 29,79 | -4,15% | 969.863,00 |
| 17.04.2025 | 31,95 | 31,95 | 30,98 | 31,08 | -2,26% | 615.107,00 |
| 16.04.2025 | 31,88 | 32,55 | 31,44 | 31,80 | -1,09% | 806.909,00 |
| 15.04.2025 | 31,29 | 32,32 | 31,29 | 32,15 | 2,85% | 768.309,00 |
| 14.04.2025 | 31,75 | 32,20 | 31,02 | 31,26 | 0,81% | 470.996,00 |
| 11.04.2025 | 30,89 | 31,12 | 29,92 | 31,01 | 1,96% | 670.262,00 |
| 10.04.2025 | 30,81 | 31,06 | 29,74 | 30,42 | -3,60% | 538.274,00 |
| 09.04.2025 | 27,98 | 31,97 | 27,98 | 31,55 | 12,80% | 894.781,00 |
| 08.04.2025 | 29,80 | 29,80 | 27,62 | 27,97 | -1,83% | 902.897,00 |
| 07.04.2025 | 27,70 | 30,04 | 27,00 | 28,49 | -2,03% | 1.066.943,00 |
| 04.04.2025 | 30,00 | 30,26 | 28,41 | 29,08 | -6,31% | 1.225.529,00 |
| 03.04.2025 | 31,25 | 31,88 | 30,91 | 31,04 | -6,45% | 1.189.620,00 |
| 02.04.2025 | 32,00 | 33,73 | 32,00 | 33,18 | 2,41% | 1.061.737,00 |
| 01.04.2025 | 31,91 | 33,00 | 31,58 | 32,40 | 1,25% | 654.511,00 |
| 31.03.2025 | 31,38 | 32,04 | 30,71 | 32,00 | 0,00% | 758.152,00 |
| 28.03.2025 | 32,20 | 32,58 | 31,84 | 32,00 | -1,11% | 1.381.366,00 |
| 27.03.2025 | 33,33 | 33,55 | 32,23 | 32,36 | -3,69% | 677.664,00 |
| 26.03.2025 | 34,50 | 34,66 | 33,33 | 33,60 | -3,09% | 746.498,00 |
| 25.03.2025 | 34,82 | 35,76 | 34,57 | 34,67 | 0,09% | 448.253,00 |
| 24.03.2025 | 34,87 | 34,87 | 34,38 | 34,64 | 1,94% | 629.838,00 |
| 21.03.2025 | 33,44 | 34,11 | 33,32 | 33,98 | 0,32% | 597.813,00 |
| 20.03.2025 | 33,81 | 34,52 | 33,72 | 33,87 | -1,17% | 351.399,00 |
| 19.03.2025 | 33,89 | 34,70 | 33,36 | 34,27 | 1,03% | 415.053,00 |
| 18.03.2025 | 34,18 | 34,36 | 33,68 | 33,92 | -1,25% | 428.637,00 |
| 17.03.2025 | 33,62 | 34,75 | 33,48 | 34,35 | 2,29% | 447.274,00 |
| 14.03.2025 | 33,12 | 33,79 | 32,89 | 33,58 | 3,42% | 726.721,00 |
| 13.03.2025 | 33,27 | 33,27 | 32,40 | 32,47 | -2,96% | 566.075,00 |
| 12.03.2025 | 34,44 | 34,68 | 33,24 | 33,46 | -0,24% | 613.212,00 |
| 11.03.2025 | 33,12 | 34,02 | 32,97 | 33,54 | -0,09% | 873.932,00 |
| 10.03.2025 | 33,69 | 34,00 | 32,83 | 33,57 | -2,61% | 1.141.201,00 |
| 07.03.2025 | 34,64 | 35,21 | 33,15 | 34,47 | -0,61% | 828.270,00 |
| 06.03.2025 | 35,78 | 36,67 | 34,60 | 34,68 | -5,79% | 844.108,00 |
| 05.03.2025 | 36,06 | 36,94 | 35,45 | 36,81 | 2,74% | 758.420,00 |
| 04.03.2025 | 35,24 | 36,00 | 34,54 | 35,83 | -0,72% | 1.285.786,00 |
| 03.03.2025 | 36,55 | 37,30 | 35,88 | 36,09 | -1,80% | 1.387.513,00 |
| 28.02.2025 | 36,78 | 37,25 | 36,30 | 36,75 | -0,60% | 719.915,00 |
| 27.02.2025 | 37,75 | 38,22 | 36,92 | 36,97 | -1,23% | 1.088.993,00 |
| 26.02.2025 | 37,19 | 37,75 | 37,13 | 37,43 | 1,74% | 931.272,00 |
| 25.02.2025 | 37,61 | 37,94 | 36,55 | 36,79 | -3,11% | 816.722,00 |
| 24.02.2025 | 38,28 | 38,41 | 36,87 | 37,97 | -1,45% | 866.112,00 |
| 21.02.2025 | 39,38 | 39,53 | 38,43 | 38,53 | -1,71% | 2.015.937,00 |
| 20.02.2025 | 39,53 | 39,53 | 38,58 | 39,20 | -1,56% | 1.371.431,00 |
| 19.02.2025 | 41,59 | 41,87 | 39,73 | 39,82 | -5,26% | 2.014.660,00 |
| 18.02.2025 | 40,00 | 42,14 | 39,85 | 42,03 | 5,60% | 2.559.462,00 |
| 14.02.2025 | 43,00 | 43,00 | 39,36 | 39,80 | 5,54% | 4.889.399,00 |
| 13.02.2025 | 37,22 | 37,89 | 36,56 | 37,71 | 2,11% | 2.539.354,00 |
| 12.02.2025 | 35,89 | 37,00 | 35,53 | 36,93 | 2,73% | 1.281.034,00 |
| 11.02.2025 | 36,23 | 36,63 | 35,30 | 35,95 | -1,61% | 1.124.167,00 |
| 10.02.2025 | 36,44 | 37,01 | 36,13 | 36,54 | 1,98% | 962.939,00 |
| 07.02.2025 | 37,10 | 37,15 | 35,33 | 35,83 | -0,58% | 1.621.528,00 |
| 06.02.2025 | 36,44 | 36,61 | 35,69 | 36,04 | -0,74% | 692.657,00 |
| 05.02.2025 | 36,13 | 36,68 | 36,01 | 36,31 | -0,08% | 852.491,00 |
| 04.02.2025 | 35,70 | 36,36 | 35,58 | 36,34 | 2,51% | 691.932,00 |
| 03.02.2025 | 33,62 | 35,60 | 33,39 | 35,45 | 1,99% | 824.962,00 |
| 31.01.2025 | 35,74 | 35,81 | 34,71 | 34,76 | -1,70% | 852.074,00 |
| 30.01.2025 | 35,07 | 35,67 | 35,00 | 35,36 | 0,17% | 706.255,00 |
| 29.01.2025 | 35,77 | 35,81 | 34,85 | 35,30 | -1,31% | 644.096,00 |
| 28.01.2025 | 34,06 | 36,25 | 34,06 | 35,77 | 3,86% | 1.270.950,00 |
| 27.01.2025 | 34,15 | 35,93 | 33,90 | 34,44 | -1,06% | 1.121.346,00 |
| 24.01.2025 | 34,95 | 34,99 | 34,37 | 34,81 | 0,90% | 588.751,00 |
| 23.01.2025 | 34,10 | 34,58 | 33,76 | 34,50 | 0,58% | 522.526,00 |
| 22.01.2025 | 34,05 | 34,80 | 34,02 | 34,30 | 1,12% | 751.707,00 |
| 21.01.2025 | 33,10 | 34,39 | 33,00 | 33,92 | 3,57% | 1.033.732,00 |
| 17.01.2025 | 33,50 | 33,99 | 32,63 | 32,75 | -0,09% | 1.391.182,00 |
| 16.01.2025 | 33,73 | 34,05 | 32,39 | 32,78 | -1,35% | 1.656.247,00 |
| 15.01.2025 | 32,35 | 33,55 | 32,31 | 33,23 | 4,07% | 806.628,00 |
| 14.01.2025 | 31,52 | 32,09 | 31,48 | 31,93 | 2,01% | 695.628,00 |
| 13.01.2025 | 31,61 | 31,61 | 30,85 | 31,30 | -1,97% | 819.078,00 |
| 10.01.2025 | 30,75 | 32,01 | 30,67 | 31,93 | 1,66% | 995.209,00 |
| 08.01.2025 | 30,99 | 32,00 | 30,79 | 31,41 | 1,13% | 789.874,00 |
| 07.01.2025 | 31,40 | 32,23 | 30,71 | 31,06 | -0,48% | 739.231,00 |
| 06.01.2025 | 30,90 | 31,25 | 30,47 | 31,21 | 2,03% | 570.957,00 |
| 03.01.2025 | 30,92 | 31,23 | 30,35 | 30,59 | -0,36% | 879.021,00 |
| 02.01.2025 | 29,83 | 31,28 | 29,33 | 30,70 | 4,39% | 954.231,00 |
| 31.12.2024 | 29,71 | 30,00 | 29,30 | 29,41 | -0,41% | 364.034,00 |
| 30.12.2024 | 29,02 | 29,84 | 28,70 | 29,53 | -0,10% | 505.975,00 |
| 27.12.2024 | 30,65 | 30,65 | 29,44 | 29,56 | -3,81% | 755.718,00 |
| 26.12.2024 | 30,23 | 30,83 | 30,15 | 30,73 | 0,79% | 389.492,00 |
| 24.12.2024 | 30,29 | 30,64 | 29,97 | 30,49 | 1,06% | 269.594,00 |
| 23.12.2024 | 30,64 | 30,68 | 29,85 | 30,17 | -2,24% | 651.534,00 |
| 20.12.2024 | 30,13 | 30,95 | 30,13 | 30,86 | 0,98% | 1.666.405,00 |
| 19.12.2024 | 30,95 | 31,20 | 30,34 | 30,56 | 0,36% | 1.133.897,00 |
| 18.12.2024 | 31,40 | 32,38 | 30,11 | 30,45 | -2,44% | 1.251.518,00 |
| 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 |