7,875€
-0,32%
Echtzeit-Aktienkurs Jamf Holding Corp.
Bid:
Ask:
Aktienkurse zur Jamf Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 8,05 | 8,10 | 7,80 | 7,85 | -1,26% | - |
| 01.07.2025 | 8,08 | 8,10 | 7,90 | 7,95 | -1,55% | - |
| 30.06.2025 | 8,03 | 8,20 | 7,95 | 8,08 | 0,94% | - |
| 27.06.2025 | 7,80 | 8,03 | 7,80 | 8,00 | 1,27% | - |
| 26.06.2025 | 7,70 | 7,93 | 7,68 | 7,90 | 0,96% | - |
| 25.06.2025 | 7,95 | 8,05 | 7,75 | 7,83 | -1,57% | - |
| 24.06.2025 | 7,95 | 8,23 | 7,85 | 7,95 | 0,95% | - |
| 23.06.2025 | 7,88 | 7,98 | 7,75 | 7,88 | -0,32% | - |
| 20.06.2025 | 8,05 | 8,18 | 7,85 | 7,90 | -0,94% | - |
| 19.06.2025 | 8,05 | 8,05 | 7,95 | 7,98 | -1,24% | - |
| 18.06.2025 | 8,10 | 8,28 | 8,05 | 8,08 | -0,31% | - |
| 17.06.2025 | 8,25 | 8,28 | 8,08 | 8,10 | -1,82% | - |
| 16.06.2025 | 8,23 | 8,40 | 8,13 | 8,25 | 0,61% | - |
| 13.06.2025 | 8,55 | 8,73 | 8,18 | 8,20 | -5,20% | - |
| 12.06.2025 | 8,95 | 8,98 | 8,60 | 8,65 | -3,89% | - |
| 11.06.2025 | 9,15 | 9,53 | 9,00 | 9,00 | -2,96% | - |
| 10.06.2025 | 9,15 | 9,50 | 9,15 | 9,28 | 0,27% | - |
| 09.06.2025 | 9,33 | 9,68 | 9,20 | 9,25 | -1,07% | - |
| 06.06.2025 | 9,23 | 9,63 | 9,23 | 9,35 | 1,63% | - |
| 05.06.2025 | 9,20 | 9,48 | 9,13 | 9,20 | -1,08% | - |
| 04.06.2025 | 9,35 | 9,55 | 9,23 | 9,30 | -0,53% | - |
| 03.06.2025 | 8,90 | 9,35 | 8,90 | 9,35 | 3,89% | - |
| 02.06.2025 | 9,15 | 9,33 | 8,98 | 9,00 | -2,70% | - |
| 30.05.2025 | 9,15 | 9,78 | 9,08 | 9,25 | 0,27% | - |
| 29.05.2025 | 9,40 | 9,43 | 9,13 | 9,23 | 0,54% | - |
| 28.05.2025 | 9,25 | 9,30 | 9,10 | 9,18 | -0,81% | - |
| 27.05.2025 | 8,95 | 9,28 | 8,95 | 9,25 | 1,93% | - |
| 26.05.2025 | 9,03 | 9,10 | 9,00 | 9,08 | 1,40% | - |
| 23.05.2025 | 9,25 | 9,33 | 8,95 | 8,95 | -3,76% | - |
| 22.05.2025 | 9,40 | 9,55 | 9,30 | 9,30 | -1,85% | - |
| 21.05.2025 | 9,73 | 9,78 | 9,48 | 9,48 | -3,32% | - |
| 20.05.2025 | 9,70 | 9,98 | 9,70 | 9,80 | -0,76% | - |
| 19.05.2025 | 10,10 | 10,40 | 9,88 | 9,88 | -4,59% | - |
| 16.05.2025 | 10,30 | 10,45 | 10,25 | 10,35 | 0,00% | - |
| 15.05.2025 | 10,35 | 10,75 | 10,25 | 10,35 | -0,96% | - |
| 14.05.2025 | 10,60 | 11,05 | 10,45 | 10,45 | -0,95% | - |
| 13.05.2025 | 10,50 | 10,83 | 10,40 | 10,55 | -0,94% | - |
| 12.05.2025 | 10,10 | 11,55 | 10,10 | 10,65 | 7,58% | - |
| 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% | - |