16,600€
0,61%
Echtzeit-Aktienkurs Jamf Holding Corp.
Bid:
Ask:
Aktienkurse zur Jamf Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 16,60 | 16,65 | 16,60 | 16,60 | 0,00% | - |
| 20.05.2024 | 16,50 | 16,75 | 16,40 | 16,60 | 0,00% | - |
| 17.05.2024 | 16,45 | 16,80 | 16,30 | 16,60 | 1,22% | - |
| 16.05.2024 | 16,00 | 16,70 | 15,95 | 16,40 | 2,50% | - |
| 15.05.2024 | 16,30 | 16,70 | 15,90 | 16,00 | -2,44% | - |
| 14.05.2024 | 17,10 | 17,20 | 15,80 | 16,40 | -13,23% | - |
| 13.05.2024 | 18,15 | 19,00 | 18,10 | 18,90 | 4,42% | - |
| 10.05.2024 | 18,40 | 18,70 | 18,00 | 18,10 | -2,43% | - |
| 09.05.2024 | 18,20 | 19,80 | 18,20 | 18,55 | 1,09% | - |
| 08.05.2024 | 19,40 | 19,55 | 18,35 | 18,35 | -5,90% | - |
| 07.05.2024 | 19,20 | 19,50 | 18,80 | 19,50 | 0,52% | - |
| 06.05.2024 | 18,60 | 19,50 | 18,60 | 19,40 | 3,19% | - |
| 03.05.2024 | 18,50 | 19,10 | 18,30 | 18,80 | 1,35% | - |
| 02.05.2024 | 18,10 | 18,60 | 18,10 | 18,55 | 1,64% | - |
| 30.04.2024 | 18,25 | 18,30 | 17,90 | 18,25 | 0,27% | - |
| 29.04.2024 | 18,20 | 18,55 | 18,10 | 18,20 | -0,55% | - |
| 26.04.2024 | 18,05 | 18,40 | 17,85 | 18,30 | 2,23% | - |
| 25.04.2024 | 18,10 | 18,25 | 17,70 | 17,90 | -2,72% | - |
| 24.04.2024 | 18,00 | 18,45 | 17,90 | 18,40 | 2,22% | - |
| 23.04.2024 | 17,95 | 18,40 | 17,80 | 18,00 | 0,00% | - |
| 22.04.2024 | 17,55 | 18,10 | 16,95 | 18,00 | 2,86% | - |
| 19.04.2024 | 17,20 | 17,50 | 17,20 | 17,50 | 0,57% | - |
| 18.04.2024 | 17,30 | 17,70 | 17,05 | 17,40 | 0,58% | - |
| 17.04.2024 | 17,10 | 17,40 | 17,00 | 17,30 | 1,17% | - |
| 16.04.2024 | 16,80 | 17,20 | 16,55 | 17,10 | 1,79% | - |
| 15.04.2024 | 17,00 | 17,15 | 16,60 | 16,80 | -1,18% | - |
| 12.04.2024 | 17,30 | 17,50 | 16,90 | 17,00 | -1,16% | - |
| 11.04.2024 | 17,10 | 17,40 | 17,05 | 17,20 | 0,58% | - |
| 10.04.2024 | 17,30 | 17,30 | 16,85 | 17,10 | 2,40% | - |
| 09.04.2024 | 16,70 | 17,40 | 16,70 | 16,70 | -0,60% | - |
| 08.04.2024 | 16,30 | 16,90 | 16,30 | 16,80 | 2,44% | - |
| 05.04.2024 | 16,40 | 16,65 | 16,10 | 16,40 | 0,00% | - |
| 04.04.2024 | 16,40 | 16,75 | 16,30 | 16,40 | -0,61% | - |
| 03.04.2024 | 16,20 | 16,60 | 16,20 | 16,50 | 1,23% | - |
| 02.04.2024 | 16,95 | 17,00 | 16,30 | 16,30 | -4,16% | - |
| 28.03.2024 | 16,89 | 18,94 | 16,82 | 17,01 | 0,50% | - |
| 27.03.2024 | 16,37 | 19,27 | 16,35 | 16,92 | 5,06% | - |
| 26.03.2024 | 16,35 | 16,79 | 16,11 | 16,11 | -3,36% | - |
| 25.03.2024 | 16,39 | 16,87 | 16,05 | 16,67 | 1,79% | - |
| 22.03.2024 | 16,79 | 16,95 | 15,94 | 16,38 | -2,52% | - |
| 21.03.2024 | 16,56 | 16,90 | 16,51 | 16,80 | 1,82% | - |
| 20.03.2024 | 16,42 | 16,80 | 16,31 | 16,50 | 0,41% | - |
| 19.03.2024 | 16,40 | 21,09 | 16,16 | 16,43 | 3,25% | - |
| 18.03.2024 | 16,38 | 18,74 | 15,91 | 15,91 | 0,05% | - |
| 15.03.2024 | 16,78 | 16,88 | 15,82 | 15,91 | -6,50% | - |
| 14.03.2024 | 16,39 | 21,04 | 16,28 | 17,01 | 4,20% | - |
| 13.03.2024 | 16,49 | 20,96 | 16,02 | 16,33 | -0,90% | - |
| 12.03.2024 | 16,41 | 16,60 | 16,08 | 16,47 | 3,09% | - |
| 11.03.2024 | 16,25 | 16,84 | 15,84 | 15,98 | -1,65% | - |
| 08.03.2024 | 15,73 | 16,43 | 15,73 | 16,25 | 3,01% | - |
| 07.03.2024 | 15,77 | 16,19 | 15,71 | 15,77 | -0,32% | - |
| 06.03.2024 | 15,88 | 16,08 | 15,43 | 15,82 | -0,14% | - |
| 05.03.2024 | 16,37 | 16,39 | 15,65 | 15,85 | -3,52% | - |
| 04.03.2024 | 16,25 | 16,78 | 16,09 | 16,42 | 1,20% | - |
| 01.03.2024 | 16,70 | 16,82 | 16,21 | 16,23 | -2,48% | - |
| 29.02.2024 | 16,60 | 17,27 | 16,40 | 16,64 | 0,12% | - |
| 28.02.2024 | 16,13 | 17,23 | 16,05 | 16,62 | -9,64% | 199,00 |
| 27.02.2024 | 18,30 | 19,10 | 18,30 | 18,39 | 0,26% | - |
| 26.02.2024 | 18,09 | 18,44 | 17,87 | 18,35 | 1,00% | - |
| 23.02.2024 | 18,27 | 18,86 | 17,97 | 18,16 | -0,55% | - |
| 22.02.2024 | 18,72 | 18,87 | 18,20 | 18,26 | -1,09% | - |
| 21.02.2024 | 19,11 | 19,44 | 18,22 | 18,47 | -3,60% | - |
| 20.02.2024 | 19,24 | 19,26 | 18,57 | 19,16 | -0,88% | - |
| 19.02.2024 | 19,32 | 19,38 | 19,28 | 19,33 | 0,14% | - |
| 16.02.2024 | 19,45 | 19,52 | 18,83 | 19,30 | -0,42% | - |
| 15.02.2024 | 18,99 | 19,43 | 18,76 | 19,38 | 2,22% | - |
| 14.02.2024 | 18,20 | 19,03 | 18,20 | 18,96 | 4,10% | - |
| 13.02.2024 | 18,92 | 18,93 | 18,02 | 18,21 | -3,79% | - |
| 12.02.2024 | 18,72 | 19,02 | 18,70 | 18,93 | 0,97% | - |
| 09.02.2024 | 18,06 | 18,75 | 18,06 | 18,75 | 3,78% | - |
| 08.02.2024 | 17,70 | 18,21 | 17,67 | 18,07 | 2,04% | - |
| 07.02.2024 | 17,61 | 17,78 | 17,39 | 17,70 | 0,45% | - |
| 06.02.2024 | 17,36 | 17,85 | 17,32 | 17,62 | 1,43% | - |
| 05.02.2024 | 17,58 | 18,08 | 17,21 | 17,38 | -1,32% | - |
| 02.02.2024 | 17,39 | 17,67 | 16,88 | 17,61 | 2,37% | - |
| 01.02.2024 | 17,21 | 17,40 | 17,03 | 17,20 | 0,17% | - |
| 31.01.2024 | 17,97 | 18,01 | 17,11 | 17,17 | -4,97% | - |
| 30.01.2024 | 18,78 | 18,79 | 18,02 | 18,07 | -3,64% | - |
| 29.01.2024 | 18,08 | 18,76 | 18,08 | 18,75 | 3,96% | - |
| 26.01.2024 | 17,78 | 18,25 | 17,72 | 18,04 | 0,79% | - |
| 25.01.2024 | 18,14 | 18,38 | 17,84 | 17,89 | -1,35% | - |
| 24.01.2024 | 18,40 | 18,42 | 17,74 | 18,14 | -1,04% | - |
| 23.01.2024 | 18,27 | 18,62 | 18,23 | 18,33 | 0,10% | - |
| 22.01.2024 | 17,68 | 18,41 | 17,67 | 18,31 | 4,16% | - |
| 19.01.2024 | 17,23 | 17,60 | 16,97 | 17,58 | 2,05% | - |
| 18.01.2024 | 17,07 | 17,48 | 17,00 | 17,23 | 0,66% | - |
| 17.01.2024 | 17,51 | 17,51 | 16,83 | 17,11 | -2,95% | - |
| 16.01.2024 | 17,29 | 17,63 | 17,22 | 17,63 | 1,47% | - |
| 15.01.2024 | 17,40 | 17,42 | 17,35 | 17,38 | 0,00% | - |
| 12.01.2024 | 17,73 | 17,73 | 17,05 | 17,38 | -3,00% | - |
| 11.01.2024 | 17,41 | 17,95 | 17,11 | 17,92 | 3,08% | - |
| 10.01.2024 | 16,59 | 17,40 | 16,50 | 17,38 | 4,70% | - |
| 09.01.2024 | 16,69 | 16,70 | 16,43 | 16,60 | -0,66% | - |
| 08.01.2024 | 15,90 | 16,71 | 15,85 | 16,71 | 4,73% | - |
| 05.01.2024 | 16,06 | 16,65 | 15,91 | 15,96 | -0,65% | - |
| 04.01.2024 | 15,34 | 16,14 | 15,13 | 16,06 | 4,76% | - |
| 03.01.2024 | 15,82 | 15,83 | 15,32 | 15,33 | -3,12% | - |
| 02.01.2024 | 16,38 | 16,76 | 15,75 | 15,82 | -3,79% | - |
| 29.12.2023 | 16,55 | 16,59 | 16,40 | 16,45 | -0,56% | - |
| 28.12.2023 | 16,48 | 16,72 | 16,35 | 16,54 | 0,62% | - |