48,070$
1,20%
Echtzeit-Aktienkurs JFrog Ltd
Bid:
Ask:
Aktienkurse zur JFrog Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 47,60 | 48,38 | 47,57 | 48,08 | 1,22% | 486.515,00 |
| 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 |
| 14.08.2025 | 41,75 | 42,77 | 41,60 | 42,73 | 1,88% | 1.074.544,00 |
| 13.08.2025 | 41,81 | 42,80 | 41,34 | 41,94 | 2,14% | 1.212.047,00 |
| 12.08.2025 | 42,07 | 42,75 | 40,75 | 41,06 | -2,61% | 1.769.461,00 |
| 11.08.2025 | 43,58 | 45,27 | 42,14 | 42,16 | -3,35% | 1.990.870,00 |
| 08.08.2025 | 45,50 | 46,64 | 40,71 | 43,62 | 12,45% | 4.878.954,00 |
| 07.08.2025 | 42,02 | 42,38 | 37,19 | 38,79 | -7,69% | 3.988.699,00 |
| 06.08.2025 | 42,39 | 42,92 | 41,37 | 42,02 | -0,71% | 1.142.764,00 |
| 05.08.2025 | 43,53 | 44,06 | 42,23 | 42,32 | -2,49% | 1.092.207,00 |
| 04.08.2025 | 42,46 | 43,86 | 42,00 | 43,40 | 3,53% | 964.362,00 |
| 01.08.2025 | 42,46 | 42,80 | 41,14 | 41,92 | -3,43% | 865.999,00 |
| 31.07.2025 | 45,97 | 45,99 | 43,33 | 43,41 | -3,83% | 798.960,00 |
| 30.07.2025 | 43,50 | 45,47 | 42,83 | 45,14 | 4,11% | 2.059.807,00 |
| 29.07.2025 | 42,95 | 43,40 | 42,17 | 43,36 | 1,66% | 994.379,00 |
| 28.07.2025 | 41,71 | 42,68 | 41,39 | 42,65 | 2,67% | 561.480,00 |
| 25.07.2025 | 41,81 | 42,24 | 41,24 | 41,54 | -0,19% | 738.505,00 |
| 24.07.2025 | 42,08 | 42,18 | 40,94 | 41,62 | -0,83% | 620.426,00 |
| 23.07.2025 | 42,42 | 42,84 | 41,46 | 41,97 | -0,76% | 531.079,00 |
| 22.07.2025 | 42,21 | 42,32 | 41,39 | 42,29 | 0,81% | 690.281,00 |
| 21.07.2025 | 42,77 | 42,83 | 41,87 | 41,95 | -0,71% | 577.864,00 |
| 18.07.2025 | 40,92 | 42,38 | 40,66 | 42,25 | 3,15% | 1.195.609,00 |
| 17.07.2025 | 40,60 | 41,07 | 39,86 | 40,96 | 1,64% | 1.019.346,00 |
| 16.07.2025 | 40,35 | 40,44 | 39,64 | 40,30 | 0,15% | 736.907,00 |
| 15.07.2025 | 40,33 | 40,47 | 39,77 | 40,24 | 0,75% | 735.594,00 |
| 14.07.2025 | 39,68 | 40,65 | 39,68 | 39,94 | 0,28% | 693.999,00 |
| 11.07.2025 | 40,47 | 40,78 | 39,70 | 39,83 | -1,80% | 878.773,00 |
| 10.07.2025 | 42,06 | 42,13 | 40,21 | 40,56 | -3,54% | 659.630,00 |
| 09.07.2025 | 41,78 | 42,78 | 41,52 | 42,05 | 0,57% | 959.279,00 |
| 08.07.2025 | 42,35 | 42,49 | 41,18 | 41,81 | -1,21% | 698.732,00 |
| 07.07.2025 | 41,98 | 42,68 | 41,81 | 42,32 | 0,76% | 678.713,00 |
| 03.07.2025 | 41,61 | 42,66 | 41,61 | 42,00 | 1,57% | 1.056.669,00 |
| 02.07.2025 | 42,40 | 42,84 | 41,32 | 41,35 | -2,96% | 865.148,00 |
| 01.07.2025 | 44,07 | 44,94 | 42,14 | 42,61 | -2,89% | 1.407.605,00 |
| 30.06.2025 | 43,95 | 44,72 | 43,74 | 43,88 | -0,06% | 1.174.822,00 |
| 27.06.2025 | 43,59 | 43,94 | 42,85 | 43,91 | 1,21% | 947.605,00 |
| 26.06.2025 | 43,70 | 44,10 | 42,91 | 43,38 | -0,48% | 1.040.097,00 |
| 25.06.2025 | 43,46 | 43,79 | 42,79 | 43,59 | 1,23% | 952.170,00 |
| 24.06.2025 | 42,31 | 43,10 | 41,91 | 43,06 | 3,71% | 959.853,00 |
| 23.06.2025 | 40,43 | 41,71 | 39,65 | 41,52 | 2,06% | 723.243,00 |
| 20.06.2025 | 41,72 | 41,82 | 40,20 | 40,68 | -2,05% | 1.166.965,00 |
| 18.06.2025 | 41,65 | 42,47 | 41,42 | 41,53 | 0,22% | 853.115,00 |
| 17.06.2025 | 41,43 | 42,21 | 40,87 | 41,44 | -0,12% | 566.771,00 |
| 16.06.2025 | 40,69 | 41,92 | 40,55 | 41,49 | 1,99% | 568.230,00 |
| 13.06.2025 | 41,31 | 41,76 | 40,59 | 40,68 | -3,19% | 1.140.778,00 |
| 12.06.2025 | 41,84 | 43,08 | 41,81 | 42,02 | 0,14% | 955.821,00 |
| 11.06.2025 | 42,13 | 42,83 | 41,81 | 41,96 | -0,63% | 764.093,00 |
| 10.06.2025 | 42,38 | 43,67 | 41,96 | 42,23 | -0,51% | 1.410.387,00 |
| 09.06.2025 | 42,91 | 43,25 | 42,35 | 42,44 | -0,73% | 904.661,00 |
| 06.06.2025 | 43,24 | 43,59 | 42,56 | 42,75 | -0,97% | 1.026.762,00 |
| 05.06.2025 | 42,85 | 43,88 | 42,39 | 43,17 | 0,77% | 1.398.554,00 |
| 04.06.2025 | 43,50 | 45,10 | 42,79 | 42,84 | -1,36% | 1.929.158,00 |
| 03.06.2025 | 44,70 | 44,89 | 41,74 | 43,43 | -2,51% | 2.484.501,00 |
| 02.06.2025 | 42,08 | 44,88 | 41,63 | 44,55 | 3,75% | 2.384.932,00 |
| 30.05.2025 | 42,93 | 43,00 | 42,21 | 42,94 | 0,09% | 698.088,00 |
| 29.05.2025 | 42,89 | 43,22 | 41,89 | 42,90 | 0,42% | 900.882,00 |
| 28.05.2025 | 43,11 | 43,24 | 42,63 | 42,72 | -0,88% | 545.368,00 |
| 27.05.2025 | 43,04 | 43,47 | 42,62 | 43,10 | 1,44% | 553.093,00 |
| 23.05.2025 | 42,43 | 42,90 | 42,00 | 42,49 | -0,65% | 598.462,00 |
| 22.05.2025 | 42,57 | 43,51 | 42,57 | 42,77 | 0,38% | 734.036,00 |
| 21.05.2025 | 43,13 | 43,76 | 42,34 | 42,61 | -2,16% | 763.198,00 |
| 20.05.2025 | 42,61 | 43,56 | 42,35 | 43,55 | 2,09% | 788.284,00 |
| 19.05.2025 | 42,57 | 43,64 | 42,34 | 42,66 | -1,04% | 1.072.450,00 |
| 16.05.2025 | 43,17 | 43,79 | 42,82 | 43,11 | -0,14% | 768.592,00 |