9,900€
0,76%
Echtzeit-Aktienkurs Jamf Holding Corp
Bid:
Ask:
Aktienkurse zur Jamf Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 10,05 | 10,25 | 9,95 | 9,95 | 1,27% | - |
| 08.05.2025 | 9,78 | 9,88 | 9,68 | 9,83 | 2,61% | - |
| 07.05.2025 | 10,60 | 11,20 | 9,53 | 9,58 | -0,78% | - |
| 06.05.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -4,93% | - |
| 05.05.2025 | 10,05 | 10,25 | 10,00 | 10,15 | -1,93% | - |
| 02.05.2025 | 10,20 | 10,45 | 10,15 | 10,35 | 1,97% | - |
| 30.04.2025 | 10,25 | 10,25 | 9,90 | 10,15 | -1,93% | - |
| 29.04.2025 | 10,25 | 10,35 | 10,15 | 10,35 | 1,97% | - |
| 28.04.2025 | 10,20 | 10,35 | 10,15 | 10,15 | 0,74% | - |
| 25.04.2025 | 10,25 | 10,25 | 9,90 | 10,08 | 2,81% | - |
| 24.04.2025 | 9,58 | 9,83 | 9,48 | 9,80 | 2,08% | - |
| 23.04.2025 | 9,58 | 10,00 | 9,55 | 9,60 | 6,08% | - |
| 22.04.2025 | 9,05 | 9,05 | 9,05 | 9,05 | -5,24% | - |
| 17.04.2025 | 9,78 | 9,80 | 9,43 | 9,55 | -2,55% | - |
| 16.04.2025 | 9,58 | 9,83 | 9,53 | 9,80 | -0,25% | - |
| 15.04.2025 | 9,73 | 9,88 | 9,65 | 9,83 | 0,26% | - |
| 14.04.2025 | 9,93 | 10,10 | 9,78 | 9,80 | 2,62% | - |
| 11.04.2025 | 9,90 | 9,90 | 9,48 | 9,55 | -4,02% | - |
| 10.04.2025 | 10,45 | 10,55 | 9,95 | 9,95 | 8,15% | - |
| 09.04.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -5,15% | - |
| 08.04.2025 | 9,63 | 10,55 | 9,63 | 9,70 | 2,65% | - |
| 07.04.2025 | 9,28 | 9,90 | 9,08 | 9,45 | -5,97% | - |
| 04.04.2025 | 10,45 | 10,55 | 9,70 | 10,05 | -5,63% | - |
| 03.04.2025 | 11,15 | 11,20 | 10,55 | 10,65 | -7,79% | - |
| 02.04.2025 | 11,45 | 11,65 | 11,25 | 11,55 | 1,76% | - |
| 01.04.2025 | 11,25 | 11,35 | 11,10 | 11,35 | 1,79% | - |
| 31.03.2025 | 11,35 | 11,45 | 11,05 | 11,15 | -3,46% | - |
| 28.03.2025 | 11,90 | 12,10 | 11,55 | 11,55 | -4,15% | - |
| 27.03.2025 | 12,05 | 12,15 | 11,75 | 12,05 | -0,82% | - |
| 26.03.2025 | 12,25 | 12,50 | 12,05 | 12,15 | -2,02% | - |
| 25.03.2025 | 12,25 | 12,55 | 12,20 | 12,40 | 2,06% | - |
| 24.03.2025 | 12,35 | 12,45 | 12,15 | 12,15 | -0,82% | - |
| 21.03.2025 | 12,30 | 12,35 | 12,15 | 12,25 | -1,61% | - |
| 20.03.2025 | 12,55 | 12,75 | 12,35 | 12,45 | 0,00% | - |
| 19.03.2025 | 12,15 | 12,55 | 12,10 | 12,45 | 2,47% | - |
| 18.03.2025 | 12,25 | 12,25 | 12,05 | 12,15 | -0,82% | - |
| 17.03.2025 | 12,10 | 12,25 | 11,95 | 12,25 | 1,66% | - |
| 14.03.2025 | 11,95 | 12,10 | 11,90 | 12,05 | 0,00% | - |
| 13.03.2025 | 12,15 | 12,55 | 11,95 | 12,05 | -0,82% | - |
| 12.03.2025 | 12,15 | 12,55 | 12,05 | 12,15 | 0,83% | - |
| 11.03.2025 | 12,05 | 12,15 | 11,90 | 12,05 | -0,82% | - |
| 10.03.2025 | 12,35 | 12,35 | 11,95 | 12,15 | -3,57% | - |
| 07.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 06.03.2025 | 13,05 | 13,05 | 12,75 | 12,90 | -0,77% | - |
| 05.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 04.03.2025 | 13,10 | 13,55 | 12,75 | 13,20 | -0,38% | - |
| 03.03.2025 | 13,20 | 13,45 | 13,00 | 13,25 | 0,00% | - |
| 28.02.2025 | 14,10 | 14,20 | 12,75 | 13,25 | -7,34% | - |
| 27.02.2025 | 14,15 | 14,40 | 14,05 | 14,30 | 1,42% | - |
| 26.02.2025 | 14,10 | 14,20 | 13,95 | 14,10 | 1,81% | - |
| 25.02.2025 | 14,00 | 14,20 | 13,75 | 13,85 | -3,48% | - |
| 24.02.2025 | 14,30 | 14,60 | 14,05 | 14,35 | -1,03% | - |
| 21.02.2025 | 14,40 | 14,65 | 14,30 | 14,50 | 1,75% | - |
| 20.02.2025 | 14,70 | 14,85 | 14,25 | 14,25 | -4,68% | - |
| 19.02.2025 | 15,00 | 15,00 | 14,75 | 14,95 | -0,66% | - |
| 18.02.2025 | 15,05 | 15,60 | 15,00 | 15,05 | 0,33% | - |
| 17.02.2025 | 15,00 | 15,00 | 14,95 | 15,00 | 0,00% | - |
| 14.02.2025 | 15,30 | 15,30 | 14,95 | 15,00 | -1,32% | - |
| 13.02.2025 | 15,30 | 15,50 | 15,15 | 15,20 | -0,65% | - |
| 12.02.2025 | 15,20 | 15,35 | 14,80 | 15,30 | 0,00% | - |
| 11.02.2025 | 15,30 | 15,40 | 15,20 | 15,30 | 0,00% | - |
| 10.02.2025 | 15,10 | 15,40 | 15,00 | 15,30 | 1,32% | - |
| 07.02.2025 | 15,40 | 15,50 | 15,05 | 15,10 | -2,58% | - |
| 06.02.2025 | 14,90 | 15,60 | 14,85 | 15,50 | 4,38% | - |
| 05.02.2025 | 14,60 | 14,85 | 14,50 | 14,85 | 1,02% | - |
| 04.02.2025 | 14,60 | 14,80 | 14,50 | 14,70 | 0,68% | - |
| 03.02.2025 | 14,50 | 14,75 | 14,35 | 14,60 | -1,35% | - |
| 31.01.2025 | 14,90 | 15,00 | 14,70 | 14,80 | -0,67% | - |
| 30.01.2025 | 14,95 | 15,10 | 14,80 | 14,90 | 0,68% | - |
| 29.01.2025 | 15,20 | 15,25 | 14,75 | 14,80 | -0,34% | - |
| 28.01.2025 | 14,50 | 14,95 | 14,40 | 14,85 | 2,41% | - |
| 27.01.2025 | 13,70 | 14,65 | 13,30 | 14,50 | 4,32% | - |
| 24.01.2025 | 14,00 | 14,00 | 13,90 | 13,90 | 0,00% | - |
| 23.01.2025 | 14,00 | 14,00 | 13,90 | 13,90 | 0,72% | - |
| 22.01.2025 | 13,90 | 13,90 | 13,80 | 13,80 | 0,00% | - |
| 21.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 20.01.2025 | 13,90 | 13,90 | 13,70 | 13,70 | -0,72% | - |
| 17.01.2025 | 13,70 | 13,80 | 13,70 | 13,80 | 1,47% | - |
| 16.01.2025 | 13,80 | 13,80 | 13,60 | 13,60 | 0,74% | - |
| 15.01.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 14.01.2025 | 13,60 | 13,60 | 13,50 | 13,50 | 3,05% | - |
| 13.01.2025 | 13,30 | 13,30 | 13,10 | 13,10 | -2,24% | - |
| 10.01.2025 | 13,60 | 13,60 | 13,40 | 13,40 | -1,47% | - |
| 09.01.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 08.01.2025 | 13,70 | 13,70 | 13,50 | 13,50 | -0,74% | - |
| 07.01.2025 | 13,70 | 13,70 | 13,60 | 13,60 | 0,00% | - |
| 06.01.2025 | 13,80 | 13,80 | 13,60 | 13,60 | 0,00% | - |
| 03.01.2025 | 13,70 | 13,70 | 13,60 | 13,60 | 0,74% | - |
| 02.01.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 30.12.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 27.12.2024 | 14,00 | 14,00 | 13,80 | 13,80 | 0,00% | - |
| 23.12.2024 | 14,10 | 14,10 | 13,80 | 13,80 | -0,72% | 90,00 |
| 20.12.2024 | 14,00 | 14,00 | 13,90 | 13,90 | 0,00% | - |
| 19.12.2024 | 14,00 | 14,00 | 13,90 | 13,90 | -2,11% | - |
| 18.12.2024 | 14,20 | 14,30 | 14,20 | 14,20 | 0,71% | - |
| 17.12.2024 | 14,20 | 14,20 | 14,10 | 14,10 | 0,71% | - |
| 16.12.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | - |
| 13.12.2024 | 14,50 | 14,50 | 14,40 | 14,40 | 1,41% | - |
| 12.12.2024 | 14,30 | 14,30 | 14,20 | 14,20 | 0,00% | - |
| 11.12.2024 | 14,30 | 14,30 | 14,20 | 14,20 | 1,43% | - |