82,700$
1,66%
Echtzeit-Aktienkurs JFrog Ltd.
Bid:
Ask:
Aktienkurse zur JFrog Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 81,34 | 83,49 | 79,04 | 82,65 | 1,74% | 261.502,00 |
| 17.06.2026 | 78,05 | 84,30 | 77,75 | 81,24 | 3,49% | 2.288.939,00 |
| 16.06.2026 | 80,39 | 82,66 | 78,10 | 78,50 | -2,39% | 2.537.834,00 |
| 15.06.2026 | 79,24 | 80,59 | 78,20 | 80,42 | 3,45% | 2.306.322,00 |
| 12.06.2026 | 79,54 | 80,83 | 76,58 | 77,74 | -0,82% | 1.961.539,00 |
| 11.06.2026 | 79,86 | 81,76 | 77,27 | 78,38 | -2,46% | 2.414.855,00 |
| 10.06.2026 | 81,43 | 85,64 | 80,10 | 80,36 | -1,10% | 2.169.318,00 |
| 09.06.2026 | 84,74 | 85,84 | 79,66 | 81,25 | -5,17% | 2.489.215,00 |
| 08.06.2026 | 84,81 | 87,86 | 82,98 | 85,68 | 2,00% | 2.443.881,00 |
| 05.06.2026 | 85,41 | 86,00 | 82,84 | 84,00 | -2,51% | 2.399.584,00 |
| 04.06.2026 | 82,90 | 86,43 | 81,00 | 86,16 | 2,75% | 1.798.976,00 |
| 03.06.2026 | 85,80 | 85,93 | 82,80 | 83,85 | -4,75% | 2.043.285,00 |
| 02.06.2026 | 84,57 | 89,16 | 83,73 | 88,03 | -0,31% | 3.657.076,00 |
| 01.06.2026 | 80,12 | 88,57 | 79,82 | 88,30 | 11,10% | 4.124.448,00 |
| 29.05.2026 | 74,20 | 79,87 | 73,82 | 79,48 | 9,18% | 3.329.426,00 |
| 28.05.2026 | 73,50 | 74,19 | 72,01 | 72,80 | 1,99% | 1.419.622,00 |
| 27.05.2026 | 72,25 | 73,04 | 70,34 | 71,38 | -2,23% | 1.385.305,00 |
| 26.05.2026 | 74,00 | 75,08 | 71,03 | 73,01 | -1,32% | 2.549.404,00 |
| 22.05.2026 | 72,40 | 74,17 | 71,68 | 73,99 | 3,57% | 2.236.813,00 |
| 21.05.2026 | 72,20 | 73,13 | 70,87 | 71,44 | -2,82% | 1.356.045,00 |
| 20.05.2026 | 69,54 | 73,72 | 68,75 | 73,51 | 3,92% | 3.153.108,00 |
| 19.05.2026 | 68,77 | 70,83 | 67,36 | 70,74 | 4,11% | 2.685.123,00 |
| 18.05.2026 | 65,90 | 68,38 | 65,50 | 67,95 | 2,71% | 1.655.251,00 |
| 15.05.2026 | 64,99 | 67,47 | 63,91 | 66,16 | 1,70% | 1.732.948,00 |
| 14.05.2026 | 64,89 | 65,61 | 62,01 | 65,06 | 1,41% | 2.563.280,00 |
| 13.05.2026 | 67,90 | 67,90 | 63,62 | 64,15 | -5,03% | 3.306.001,00 |
| 12.05.2026 | 68,34 | 68,78 | 65,18 | 67,55 | -2,10% | 3.853.147,00 |
| 11.05.2026 | 69,01 | 71,65 | 66,82 | 69,00 | -2,20% | 3.927.296,00 |
| 08.05.2026 | 66,35 | 72,06 | 62,51 | 70,55 | 23,73% | 9.196.270,00 |
| 07.05.2026 | 55,95 | 57,82 | 55,00 | 57,02 | 5,97% | 4.395.802,00 |
| 06.05.2026 | 53,59 | 53,89 | 51,62 | 53,81 | -1,10% | 2.169.060,00 |
| 05.05.2026 | 52,83 | 54,69 | 52,16 | 54,41 | 3,48% | 2.445.829,00 |
| 04.05.2026 | 49,89 | 52,93 | 49,89 | 52,58 | 5,39% | 2.237.849,00 |
| 01.05.2026 | 48,07 | 50,92 | 48,07 | 49,89 | 7,54% | 2.230.707,00 |
| 30.04.2026 | 46,15 | 46,72 | 44,96 | 46,39 | 0,50% | 2.171.902,00 |
| 29.04.2026 | 45,46 | 46,86 | 44,50 | 46,16 | 1,45% | 2.183.047,00 |
| 28.04.2026 | 46,34 | 47,50 | 44,77 | 45,50 | -1,47% | 2.793.833,00 |
| 27.04.2026 | 45,27 | 47,06 | 45,23 | 46,18 | 2,06% | 1.727.430,00 |
| 24.04.2026 | 44,34 | 45,29 | 43,50 | 45,25 | 2,98% | 1.331.161,00 |
| 23.04.2026 | 45,25 | 46,24 | 42,93 | 43,94 | -6,07% | 2.171.992,00 |
| 22.04.2026 | 46,72 | 47,55 | 45,84 | 46,78 | 1,54% | 974.109,00 |
| 21.04.2026 | 45,76 | 47,39 | 45,67 | 46,07 | 1,12% | 1.693.790,00 |
| 20.04.2026 | 44,00 | 45,65 | 43,77 | 45,56 | 3,26% | 1.225.331,00 |
| 17.04.2026 | 44,35 | 44,97 | 43,33 | 44,12 | 1,15% | 3.311.395,00 |
| 16.04.2026 | 44,06 | 44,50 | 42,41 | 43,62 | 1,73% | 2.330.575,00 |
| 15.04.2026 | 42,15 | 43,94 | 41,10 | 42,88 | -3,34% | 5.787.231,00 |
| 14.04.2026 | 45,07 | 46,19 | 43,47 | 44,36 | -1,95% | 1.506.519,00 |
| 13.04.2026 | 42,98 | 45,33 | 42,40 | 45,24 | 4,67% | 2.296.064,00 |
| 10.04.2026 | 44,37 | 44,37 | 41,73 | 43,22 | -2,77% | 2.567.537,00 |
| 09.04.2026 | 46,25 | 46,46 | 41,81 | 44,45 | -4,68% | 4.494.354,00 |
| 08.04.2026 | 51,66 | 52,00 | 46,40 | 46,63 | -4,99% | 2.732.496,00 |
| 07.04.2026 | 49,33 | 50,48 | 48,10 | 49,08 | -0,47% | 1.855.114,00 |
| 06.04.2026 | 50,40 | 51,25 | 48,50 | 49,31 | -2,57% | 1.651.519,00 |
| 02.04.2026 | 47,71 | 51,32 | 47,57 | 50,61 | 4,37% | 2.766.712,00 |
| 01.04.2026 | 47,56 | 49,64 | 46,75 | 48,49 | 3,32% | 3.261.300,00 |
| 31.03.2026 | 43,96 | 47,06 | 43,89 | 46,93 | 9,75% | 3.188.431,00 |
| 30.03.2026 | 43,08 | 44,35 | 42,01 | 42,76 | -1,33% | 2.681.292,00 |
| 27.03.2026 | 44,45 | 45,17 | 41,52 | 43,34 | -7,62% | 3.807.500,00 |
| 26.03.2026 | 46,50 | 49,10 | 46,43 | 46,91 | -0,47% | 2.737.011,00 |
| 25.03.2026 | 44,57 | 48,00 | 44,30 | 47,13 | 10,07% | 5.296.775,00 |
| 24.03.2026 | 44,10 | 44,80 | 41,50 | 42,82 | 0,39% | 2.374.213,00 |
| 23.03.2026 | 41,91 | 44,45 | 41,00 | 42,66 | 0,91% | 2.113.612,00 |
| 20.03.2026 | 43,39 | 43,39 | 41,02 | 42,27 | -2,72% | 10.008.811,00 |
| 19.03.2026 | 43,60 | 44,66 | 43,12 | 43,45 | -0,96% | 2.265.269,00 |
| 18.03.2026 | 43,75 | 44,54 | 43,51 | 43,87 | 0,09% | 1.402.133,00 |
| 17.03.2026 | 42,90 | 44,58 | 42,86 | 43,83 | 1,72% | 1.488.429,00 |
| 16.03.2026 | 42,59 | 43,77 | 42,50 | 43,09 | 4,92% | 2.653.852,00 |
| 13.03.2026 | 41,62 | 42,79 | 40,51 | 41,07 | -1,96% | 1.797.317,00 |
| 12.03.2026 | 41,63 | 43,12 | 40,47 | 41,89 | 0,10% | 2.023.061,00 |
| 11.03.2026 | 40,96 | 42,22 | 40,90 | 41,85 | 2,30% | 1.696.822,00 |
| 10.03.2026 | 42,48 | 42,70 | 40,07 | 40,91 | -3,01% | 1.631.461,00 |
| 09.03.2026 | 40,27 | 42,27 | 39,90 | 42,18 | 3,92% | 2.689.698,00 |
| 06.03.2026 | 40,96 | 42,47 | 39,76 | 40,59 | -1,24% | 3.879.914,00 |
| 05.03.2026 | 39,49 | 42,38 | 39,49 | 41,10 | 4,87% | 4.582.375,00 |
| 04.03.2026 | 40,91 | 42,16 | 39,03 | 39,19 | -7,22% | 4.229.318,00 |
| 03.03.2026 | 40,15 | 42,82 | 39,65 | 42,24 | 1,59% | 3.101.010,00 |
| 02.03.2026 | 39,77 | 41,74 | 38,81 | 41,58 | 3,56% | 2.988.745,00 |
| 27.02.2026 | 39,65 | 40,22 | 38,50 | 40,15 | -3,39% | 4.475.116,00 |
| 26.02.2026 | 40,06 | 42,73 | 39,86 | 41,56 | 7,22% | 4.360.317,00 |
| 25.02.2026 | 37,46 | 39,72 | 36,99 | 38,76 | 4,22% | 5.792.629,00 |
| 24.02.2026 | 34,99 | 37,24 | 34,05 | 37,19 | 7,02% | 7.651.829,00 |
| 23.02.2026 | 38,08 | 38,15 | 34,43 | 34,75 | -7,95% | 8.194.294,00 |
| 20.02.2026 | 50,07 | 51,85 | 37,32 | 37,75 | -24,94% | 15.079.078,00 |
| 19.02.2026 | 47,87 | 50,62 | 47,03 | 50,29 | 5,63% | 2.257.517,00 |
| 18.02.2026 | 47,76 | 49,33 | 46,67 | 47,61 | 0,09% | 2.012.964,00 |
| 17.02.2026 | 50,88 | 51,65 | 46,44 | 47,57 | -7,96% | 5.705.264,00 |
| 13.02.2026 | 52,98 | 56,34 | 51,29 | 51,68 | -3,04% | 7.972.719,00 |
| 12.02.2026 | 52,00 | 54,57 | 51,72 | 53,30 | 2,51% | 6.207.178,00 |
| 11.02.2026 | 52,76 | 53,80 | 50,10 | 52,00 | -2,27% | 2.885.676,00 |
| 10.02.2026 | 52,00 | 54,22 | 51,50 | 53,20 | 3,80% | 3.022.744,00 |
| 09.02.2026 | 48,28 | 52,29 | 47,40 | 51,25 | 6,79% | 3.610.072,00 |
| 06.02.2026 | 48,72 | 49,77 | 45,73 | 47,99 | 0,71% | 3.499.767,00 |
| 05.02.2026 | 51,12 | 53,48 | 46,88 | 47,65 | -8,37% | 5.826.923,00 |
| 04.02.2026 | 51,62 | 52,46 | 49,50 | 52,00 | 0,39% | 2.447.490,00 |
| 03.02.2026 | 54,92 | 55,27 | 50,20 | 51,80 | -6,70% | 3.667.182,00 |
| 02.02.2026 | 54,89 | 56,61 | 53,96 | 55,52 | 1,31% | 1.499.558,00 |
| 30.01.2026 | 55,12 | 57,16 | 54,05 | 54,80 | -1,14% | 1.654.368,00 |
| 29.01.2026 | 58,72 | 58,84 | 54,15 | 55,43 | -7,73% | 2.817.360,00 |
| 28.01.2026 | 59,49 | 61,40 | 59,38 | 60,08 | 1,53% | 1.227.302,00 |
| 27.01.2026 | 60,25 | 60,95 | 58,57 | 59,17 | -0,77% | 1.623.909,00 |