33,000$
-18,76%
Echtzeit-Aktienkurs JFrog Ltd
Bid:
Ask:
Aktienkurse zur JFrog Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 33,60 | 35,20 | 32,61 | 33,01 | -18,73% | 9.102.945,00 |
| 09.05.2024 | 40,95 | 41,17 | 40,12 | 40,62 | -0,29% | 1.649.634,00 |
| 08.05.2024 | 40,53 | 40,85 | 39,92 | 40,74 | -0,76% | 852.574,00 |
| 07.05.2024 | 40,75 | 41,05 | 40,42 | 41,05 | 0,02% | 720.368,00 |
| 06.05.2024 | 40,16 | 41,27 | 39,99 | 41,04 | 2,88% | 558.364,00 |
| 03.05.2024 | 40,69 | 41,04 | 39,78 | 39,89 | 0,40% | 657.423,00 |
| 02.05.2024 | 39,97 | 40,11 | 38,65 | 39,73 | 0,76% | 356.079,00 |
| 01.05.2024 | 40,05 | 40,95 | 39,15 | 39,43 | -1,07% | 694.611,00 |
| 30.04.2024 | 40,46 | 41,05 | 39,68 | 39,86 | -2,63% | 458.620,00 |
| 29.04.2024 | 42,00 | 42,18 | 40,68 | 40,93 | -2,52% | 741.520,00 |
| 26.04.2024 | 41,13 | 42,44 | 40,86 | 41,99 | 3,76% | 1.228.791,00 |
| 25.04.2024 | 38,47 | 40,68 | 38,46 | 40,47 | 1,61% | 995.120,00 |
| 24.04.2024 | 39,91 | 40,62 | 39,21 | 39,83 | 1,68% | 942.570,00 |
| 23.04.2024 | 37,79 | 39,33 | 37,79 | 39,17 | 3,79% | 726.965,00 |
| 22.04.2024 | 37,41 | 37,94 | 36,93 | 37,74 | 1,62% | 536.080,00 |
| 19.04.2024 | 37,62 | 37,86 | 36,92 | 37,14 | -2,03% | 610.424,00 |
| 18.04.2024 | 37,99 | 38,88 | 37,24 | 37,91 | -0,34% | 601.509,00 |
| 17.04.2024 | 37,79 | 38,76 | 37,79 | 38,04 | 1,49% | 884.654,00 |
| 16.04.2024 | 37,32 | 37,78 | 36,46 | 37,48 | 0,05% | 614.613,00 |
| 15.04.2024 | 38,73 | 39,05 | 37,35 | 37,46 | -2,95% | 882.325,00 |
| 12.04.2024 | 39,91 | 40,03 | 38,22 | 38,60 | -4,19% | 997.081,00 |
| 11.04.2024 | 41,12 | 41,38 | 40,04 | 40,29 | -1,56% | 1.211.671,00 |
| 10.04.2024 | 41,09 | 41,58 | 40,85 | 40,93 | -2,89% | 600.981,00 |
| 09.04.2024 | 42,93 | 43,49 | 41,36 | 42,15 | -2,09% | 791.327,00 |
| 08.04.2024 | 43,51 | 43,67 | 42,95 | 43,05 | -0,09% | 343.441,00 |
| 05.04.2024 | 42,68 | 43,35 | 42,15 | 43,09 | 1,03% | 577.199,00 |
| 04.04.2024 | 43,99 | 44,61 | 42,61 | 42,65 | -1,43% | 754.803,00 |
| 03.04.2024 | 43,04 | 43,78 | 42,33 | 43,27 | -0,32% | 694.323,00 |
| 02.04.2024 | 43,00 | 43,55 | 42,00 | 43,41 | -2,03% | 830.132,00 |
| 01.04.2024 | 44,57 | 45,94 | 43,44 | 44,31 | 0,20% | 1.203.144,00 |
| 28.03.2024 | 44,08 | 44,62 | 43,54 | 44,22 | 0,68% | 1.110.311,00 |
| 27.03.2024 | 44,67 | 44,71 | 42,65 | 43,92 | -0,61% | 1.075.514,00 |
| 26.03.2024 | 43,22 | 44,90 | 43,01 | 44,19 | 2,48% | 988.893,00 |
| 25.03.2024 | 44,04 | 44,56 | 43,01 | 43,12 | -2,20% | 928.915,00 |
| 22.03.2024 | 44,13 | 44,19 | 43,30 | 44,09 | -0,50% | 597.100,00 |
| 21.03.2024 | 45,75 | 46,65 | 43,92 | 44,31 | -0,76% | 1.382.378,00 |
| 20.03.2024 | 42,91 | 44,69 | 42,34 | 44,65 | 3,93% | 1.097.451,00 |
| 19.03.2024 | 42,86 | 43,03 | 42,06 | 42,96 | -0,35% | 858.400,00 |
| 18.03.2024 | 42,39 | 43,55 | 42,39 | 43,11 | 2,16% | 720.968,00 |
| 15.03.2024 | 42,28 | 42,65 | 41,80 | 42,20 | -0,57% | 960.127,00 |
| 14.03.2024 | 42,58 | 43,46 | 41,76 | 42,44 | -0,78% | 691.261,00 |
| 13.03.2024 | 42,80 | 44,09 | 42,51 | 42,77 | 0,17% | 765.175,00 |
| 12.03.2024 | 41,82 | 42,97 | 41,24 | 42,70 | 2,35% | 892.413,00 |
| 11.03.2024 | 42,04 | 42,28 | 41,30 | 41,72 | -1,56% | 606.391,00 |
| 08.03.2024 | 43,10 | 43,60 | 41,85 | 42,38 | -0,91% | 735.806,00 |
| 07.03.2024 | 42,87 | 43,49 | 42,67 | 42,77 | 0,14% | 900.625,00 |
| 06.03.2024 | 42,36 | 43,40 | 41,81 | 42,71 | 2,79% | 970.281,00 |
| 05.03.2024 | 42,73 | 42,80 | 40,68 | 41,55 | -4,76% | 1.653.300,00 |
| 04.03.2024 | 45,00 | 45,02 | 43,22 | 43,63 | -3,07% | 1.392.902,00 |
| 01.03.2024 | 44,61 | 45,40 | 43,85 | 45,01 | 0,60% | 1.373.609,00 |
| 29.02.2024 | 44,91 | 45,00 | 43,79 | 44,74 | -0,13% | 987.552,00 |
| 28.02.2024 | 43,97 | 45,00 | 43,55 | 44,80 | 0,95% | 994.022,00 |
| 27.02.2024 | 44,40 | 44,98 | 44,17 | 44,38 | 0,38% | 993.514,00 |
| 26.02.2024 | 43,50 | 44,84 | 43,29 | 44,21 | 1,91% | 1.358.685,00 |
| 23.02.2024 | 43,95 | 44,40 | 43,22 | 43,38 | -0,97% | 1.193.987,00 |
| 22.02.2024 | 41,40 | 44,38 | 41,40 | 43,81 | 8,16% | 3.180.203,00 |
| 21.02.2024 | 41,41 | 41,90 | 40,02 | 40,50 | -4,76% | 1.812.374,00 |
| 20.02.2024 | 43,48 | 43,49 | 41,33 | 42,53 | -5,14% | 2.947.850,00 |
| 16.02.2024 | 47,40 | 47,47 | 44,50 | 44,83 | -6,06% | 3.035.250,00 |
| 15.02.2024 | 46,00 | 48,81 | 44,25 | 47,72 | 28,66% | 10.221.100,00 |
| 14.02.2024 | 36,00 | 37,13 | 35,69 | 37,09 | 3,75% | 2.493.750,00 |
| 13.02.2024 | 35,83 | 36,77 | 34,50 | 35,75 | -4,23% | 2.224.287,00 |
| 12.02.2024 | 39,26 | 40,40 | 37,31 | 37,33 | -4,82% | 2.986.623,00 |
| 09.02.2024 | 38,94 | 39,44 | 38,30 | 39,22 | 3,46% | 1.877.541,00 |
| 08.02.2024 | 37,48 | 39,44 | 36,94 | 37,91 | 4,21% | 3.107.867,00 |
| 07.02.2024 | 34,86 | 36,40 | 34,44 | 36,38 | 5,24% | 1.299.453,00 |
| 06.02.2024 | 36,36 | 37,18 | 34,44 | 34,57 | -3,41% | 1.918.119,00 |
| 05.02.2024 | 35,25 | 36,31 | 34,24 | 35,79 | 2,43% | 1.891.434,00 |
| 02.02.2024 | 33,51 | 35,03 | 33,33 | 34,94 | 3,90% | 1.567.096,00 |
| 01.02.2024 | 32,73 | 33,69 | 32,68 | 33,63 | 3,38% | 988.373,00 |
| 31.01.2024 | 32,62 | 33,27 | 32,00 | 32,53 | -0,85% | 948.268,00 |
| 30.01.2024 | 33,83 | 34,00 | 32,33 | 32,81 | -2,61% | 654.532,00 |
| 29.01.2024 | 32,90 | 33,69 | 32,90 | 33,69 | 2,40% | 937.924,00 |
| 26.01.2024 | 33,23 | 33,62 | 32,83 | 32,90 | -0,84% | 585.847,00 |
| 25.01.2024 | 34,05 | 34,05 | 33,05 | 33,18 | -0,90% | 739.718,00 |
| 24.01.2024 | 34,73 | 34,78 | 33,39 | 33,48 | -2,08% | 673.270,00 |
| 23.01.2024 | 34,45 | 35,00 | 34,00 | 34,19 | -0,15% | 485.726,00 |
| 22.01.2024 | 34,69 | 34,98 | 33,57 | 34,24 | 0,88% | 702.549,00 |
| 19.01.2024 | 33,54 | 34,11 | 32,96 | 33,94 | 1,98% | 804.530,00 |
| 18.01.2024 | 33,60 | 33,89 | 32,94 | 33,28 | 0,82% | 667.140,00 |
| 17.01.2024 | 32,71 | 33,08 | 32,20 | 33,01 | -0,60% | 427.511,00 |
| 16.01.2024 | 33,14 | 33,55 | 32,95 | 33,21 | 0,70% | 463.397,00 |
| 12.01.2024 | 33,55 | 33,84 | 32,80 | 32,98 | -1,05% | 326.500,00 |
| 11.01.2024 | 33,60 | 34,25 | 33,21 | 33,33 | -1,04% | 488.168,00 |
| 10.01.2024 | 33,20 | 34,21 | 33,20 | 33,68 | 1,88% | 875.225,00 |
| 09.01.2024 | 31,99 | 33,29 | 31,91 | 33,06 | 2,67% | 397.643,00 |
| 08.01.2024 | 31,34 | 32,34 | 31,34 | 32,20 | 2,88% | 372.403,00 |
| 05.01.2024 | 31,26 | 31,75 | 31,13 | 31,30 | -0,48% | 371.909,00 |
| 04.01.2024 | 31,88 | 32,09 | 31,25 | 31,45 | -1,87% | 418.672,00 |
| 03.01.2024 | 33,11 | 33,22 | 31,84 | 32,05 | -4,39% | 613.043,00 |
| 02.01.2024 | 34,08 | 34,21 | 33,27 | 33,52 | -3,15% | 880.339,00 |
| 29.12.2023 | 34,88 | 35,02 | 34,57 | 34,61 | -0,77% | 503.739,00 |
| 28.12.2023 | 34,74 | 35,22 | 34,50 | 34,88 | 0,52% | 338.082,00 |
| 27.12.2023 | 34,99 | 35,07 | 34,55 | 34,70 | -0,63% | 342.549,00 |
| 26.12.2023 | 34,61 | 35,35 | 34,61 | 34,92 | 0,69% | 721.640,00 |
| 22.12.2023 | 35,00 | 35,02 | 34,25 | 34,68 | -0,72% | 792.589,00 |
| 21.12.2023 | 33,52 | 35,01 | 33,21 | 34,93 | 9,74% | 2.366.326,00 |
| 20.12.2023 | 32,22 | 32,48 | 31,78 | 31,83 | -1,61% | 687.517,00 |
| 19.12.2023 | 31,80 | 32,43 | 31,72 | 32,35 | 2,28% | 614.580,00 |
| 18.12.2023 | 31,61 | 32,37 | 31,45 | 31,63 | 0,25% | 569.729,00 |