9,850€
-2,48%
Echtzeit-Aktienkurs Jamf Holding Corp
Bid:
Ask:
Aktienkurse zur Jamf Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 10,00 | 10,73 | 9,85 | 9,90 | -1,49% | - |
| 08.05.2025 | 9,65 | 10,25 | 9,65 | 10,05 | 4,15% | - |
| 07.05.2025 | 10,60 | 11,30 | 9,38 | 9,65 | -3,02% | - |
| 06.05.2025 | 9,75 | 10,08 | 9,65 | 9,95 | 0,00% | - |
| 05.05.2025 | 10,05 | 10,25 | 9,93 | 9,95 | -1,97% | - |
| 02.05.2025 | 10,25 | 10,60 | 10,05 | 10,15 | -0,98% | - |
| 30.04.2025 | 10,20 | 10,48 | 9,90 | 10,25 | 0,00% | - |
| 29.04.2025 | 10,25 | 10,45 | 10,15 | 10,25 | 0,99% | - |
| 28.04.2025 | 10,15 | 10,78 | 10,05 | 10,15 | 0,00% | - |
| 25.04.2025 | 10,25 | 10,25 | 9,63 | 10,15 | 0,00% | 236,00 |
| 24.04.2025 | 9,58 | 10,15 | 9,48 | 10,15 | 5,73% | - |
| 23.04.2025 | 9,45 | 10,00 | 9,05 | 9,60 | 2,67% | - |
| 22.04.2025 | 9,10 | 9,58 | 9,10 | 9,35 | -1,58% | - |
| 17.04.2025 | 9,75 | 9,80 | 9,43 | 9,50 | -1,55% | - |
| 16.04.2025 | 9,53 | 9,83 | 9,53 | 9,65 | -2,03% | - |
| 15.04.2025 | 9,70 | 9,90 | 9,65 | 9,85 | 1,29% | - |
| 14.04.2025 | 9,98 | 10,28 | 9,58 | 9,73 | -1,27% | - |
| 11.04.2025 | 9,93 | 10,00 | 9,40 | 9,85 | -0,76% | - |
| 10.04.2025 | 10,45 | 10,55 | 9,73 | 9,93 | -5,92% | - |
| 09.04.2025 | 9,15 | 10,75 | 9,15 | 10,55 | 11,94% | - |
| 08.04.2025 | 9,60 | 10,55 | 9,25 | 9,43 | -1,57% | - |
| 07.04.2025 | 9,40 | 9,90 | 9,08 | 9,58 | -3,04% | - |
| 04.04.2025 | 10,40 | 10,55 | 9,70 | 9,88 | -6,40% | - |
| 03.04.2025 | 11,10 | 11,30 | 10,55 | 10,55 | -9,44% | - |
| 02.04.2025 | 11,45 | 11,65 | 11,25 | 11,65 | 1,75% | - |
| 01.04.2025 | 11,20 | 11,45 | 11,10 | 11,45 | 1,78% | - |
| 31.03.2025 | 11,35 | 11,50 | 11,05 | 11,25 | -19,35% | - |
| 28.03.2025 | 11,90 | 13,95 | 11,35 | 13,95 | 12,05% | - |
| 27.03.2025 | 12,05 | 14,20 | 11,75 | 12,45 | 2,89% | - |
| 26.03.2025 | 12,25 | 14,30 | 12,05 | 12,10 | -2,42% | - |
| 25.03.2025 | 12,30 | 14,40 | 12,20 | 12,40 | -10,47% | - |
| 24.03.2025 | 12,20 | 14,00 | 12,05 | 13,85 | 13,52% | - |
| 21.03.2025 | 12,40 | 12,40 | 11,95 | 12,20 | -10,29% | - |
| 20.03.2025 | 12,40 | 13,75 | 12,30 | 13,60 | 10,57% | - |
| 19.03.2025 | 12,25 | 12,55 | 12,10 | 12,30 | -8,55% | - |
| 18.03.2025 | 12,25 | 13,45 | 12,05 | 13,45 | 0,00% | - |
| 17.03.2025 | 12,00 | 13,45 | 11,95 | 13,45 | -0,37% | - |
| 14.03.2025 | 11,80 | 13,70 | 11,80 | 13,50 | -0,37% | - |
| 13.03.2025 | 12,00 | 13,55 | 11,85 | 13,55 | 12,92% | - |
| 12.03.2025 | 12,05 | 12,55 | 12,00 | 12,00 | -10,78% | - |
| 11.03.2025 | 11,95 | 13,45 | 11,90 | 13,45 | 11,62% | - |
| 10.03.2025 | 12,35 | 12,35 | 11,95 | 12,05 | -2,43% | - |
| 07.03.2025 | 12,80 | 12,95 | 12,05 | 12,35 | -3,89% | - |
| 06.03.2025 | 13,00 | 13,10 | 12,75 | 12,85 | -2,28% | - |
| 05.03.2025 | 13,20 | 13,40 | 12,75 | 13,15 | 0,00% | - |
| 04.03.2025 | 13,15 | 13,55 | 12,70 | 13,15 | 0,00% | - |
| 03.03.2025 | 13,10 | 13,45 | 12,95 | 13,15 | -0,38% | - |
| 28.02.2025 | 14,20 | 14,20 | 12,75 | 13,20 | -6,71% | - |
| 27.02.2025 | 14,15 | 14,40 | 14,05 | 14,15 | 0,71% | - |
| 26.02.2025 | 14,05 | 14,20 | 13,95 | 14,05 | 0,72% | - |
| 25.02.2025 | 14,00 | 14,20 | 13,75 | 13,95 | -1,06% | - |
| 24.02.2025 | 14,30 | 14,60 | 14,05 | 14,10 | -1,40% | - |
| 21.02.2025 | 14,40 | 14,65 | 14,15 | 14,30 | -0,69% | 10,00 |
| 20.02.2025 | 14,70 | 14,85 | 14,15 | 14,40 | -2,37% | - |
| 19.02.2025 | 14,90 | 15,00 | 14,75 | 14,75 | -1,34% | - |
| 18.02.2025 | 15,00 | 15,60 | 14,85 | 14,95 | -0,33% | - |
| 17.02.2025 | 14,90 | 15,00 | 14,90 | 15,00 | 0,67% | - |
| 14.02.2025 | 15,30 | 15,30 | 14,90 | 14,90 | -2,30% | - |
| 13.02.2025 | 15,30 | 15,50 | 15,15 | 15,25 | -0,33% | - |
| 12.02.2025 | 15,10 | 15,35 | 14,80 | 15,30 | 0,66% | - |
| 11.02.2025 | 15,30 | 15,40 | 15,15 | 15,20 | -1,30% | - |
| 10.02.2025 | 15,00 | 15,45 | 15,00 | 15,40 | 2,33% | - |
| 07.02.2025 | 15,40 | 15,50 | 14,95 | 15,05 | -1,95% | - |
| 06.02.2025 | 14,80 | 15,60 | 14,80 | 15,35 | 3,37% | - |
| 05.02.2025 | 14,60 | 14,95 | 14,50 | 14,85 | 0,68% | - |
| 04.02.2025 | 14,60 | 14,80 | 14,50 | 14,75 | 0,34% | - |
| 03.02.2025 | 14,50 | 15,00 | 14,35 | 14,70 | 1,03% | - |
| 31.01.2025 | 14,80 | 15,00 | 14,55 | 14,55 | -1,69% | - |
| 30.01.2025 | 14,95 | 15,10 | 14,75 | 14,80 | -0,67% | - |
| 29.01.2025 | 15,20 | 15,25 | 14,75 | 14,90 | -1,32% | - |
| 28.01.2025 | 14,45 | 15,20 | 14,40 | 15,10 | 5,23% | - |
| 27.01.2025 | 13,75 | 14,65 | 13,30 | 14,35 | 2,14% | - |
| 24.01.2025 | 14,10 | 14,25 | 14,05 | 14,05 | -1,40% | - |
| 23.01.2025 | 14,10 | 14,35 | 14,05 | 14,25 | 0,71% | - |
| 22.01.2025 | 14,00 | 14,40 | 13,80 | 14,15 | 1,80% | 300,00 |
| 21.01.2025 | 13,85 | 14,05 | 13,85 | 13,90 | 0,00% | - |
| 20.01.2025 | 13,95 | 14,00 | 13,85 | 13,90 | -1,07% | - |
| 17.01.2025 | 13,80 | 14,15 | 13,80 | 14,05 | 2,18% | - |
| 16.01.2025 | 13,70 | 13,85 | 13,65 | 13,75 | 0,00% | - |
| 15.01.2025 | 13,50 | 13,95 | 13,50 | 13,75 | 0,73% | - |
| 14.01.2025 | 13,60 | 13,85 | 13,45 | 13,65 | 0,00% | - |
| 13.01.2025 | 13,30 | 13,75 | 13,15 | 13,65 | 1,49% | - |
| 10.01.2025 | 13,60 | 13,90 | 13,25 | 13,45 | -1,82% | - |
| 09.01.2025 | 13,60 | 13,70 | 13,60 | 13,70 | 0,00% | - |
| 08.01.2025 | 13,60 | 13,80 | 13,40 | 13,70 | 0,00% | - |
| 07.01.2025 | 13,70 | 14,05 | 13,50 | 13,70 | -1,08% | - |
| 06.01.2025 | 13,90 | 13,95 | 13,60 | 13,85 | 0,00% | - |
| 03.01.2025 | 13,75 | 14,00 | 13,55 | 13,85 | 0,73% | - |
| 02.01.2025 | 13,50 | 13,85 | 13,45 | 13,75 | 1,85% | - |
| 30.12.2024 | 13,60 | 13,70 | 13,50 | 13,50 | -1,10% | - |
| 27.12.2024 | 14,05 | 14,25 | 13,55 | 13,65 | -2,85% | - |
| 23.12.2024 | 14,15 | 14,20 | 13,85 | 14,05 | -0,35% | - |
| 20.12.2024 | 14,15 | 14,35 | 13,90 | 14,10 | -0,70% | - |
| 19.12.2024 | 14,05 | 14,50 | 13,85 | 14,20 | 1,07% | - |
| 18.12.2024 | 14,20 | 14,60 | 13,95 | 14,05 | -2,09% | - |
| 17.12.2024 | 14,20 | 14,60 | 14,20 | 14,35 | 0,35% | - |
| 16.12.2024 | 14,00 | 14,45 | 14,00 | 14,30 | 1,42% | - |
| 13.12.2024 | 14,60 | 14,60 | 14,05 | 14,10 | -3,09% | - |
| 12.12.2024 | 14,35 | 14,80 | 14,20 | 14,55 | 1,04% | - |
| 11.12.2024 | 14,20 | 14,75 | 14,20 | 14,40 | 0,70% | - |