9,816$
1,25%
Echtzeit-Aktienkurs Jamf Holding Corp.
Bid:
Ask:
Aktienkurse zur Jamf Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 10,18 | 10,34 | 9,69 | 9,70 | -6,28% | 2.044.587,00 |
| 13.10.2025 | 10,27 | 10,36 | 10,08 | 10,35 | 1,97% | 1.070.092,00 |
| 10.10.2025 | 10,42 | 10,57 | 10,06 | 10,15 | -2,59% | 1.513.143,00 |
| 09.10.2025 | 10,50 | 10,63 | 10,40 | 10,42 | -0,76% | 1.401.431,00 |
| 08.10.2025 | 10,31 | 10,54 | 10,20 | 10,50 | 2,74% | 1.224.335,00 |
| 07.10.2025 | 10,50 | 10,53 | 10,04 | 10,22 | -2,48% | 1.423.033,00 |
| 06.10.2025 | 10,64 | 10,76 | 10,47 | 10,48 | -0,47% | 1.236.614,00 |
| 03.10.2025 | 10,42 | 10,56 | 10,42 | 10,53 | 1,34% | - |
| 02.10.2025 | 10,39 | 10,50 | 10,26 | 10,39 | 0,48% | 1.302.164,00 |
| 01.10.2025 | 10,72 | 10,89 | 10,18 | 10,34 | -3,36% | 2.166.610,00 |
| 30.09.2025 | 10,86 | 10,91 | 10,63 | 10,70 | -1,38% | 1.355.794,00 |
| 29.09.2025 | 11,40 | 11,43 | 10,72 | 10,85 | -3,56% | 2.212.012,00 |
| 26.09.2025 | 11,22 | 11,37 | 11,01 | 11,25 | 0,36% | 2.150.356,00 |
| 25.09.2025 | 10,99 | 11,23 | 10,84 | 11,21 | 0,90% | 2.139.417,00 |
| 24.09.2025 | 10,85 | 11,15 | 10,82 | 11,11 | 3,25% | 2.288.585,00 |
| 23.09.2025 | 10,90 | 11,12 | 10,71 | 10,76 | -0,55% | 1.799.534,00 |
| 22.09.2025 | 11,08 | 11,08 | 10,61 | 10,82 | -2,61% | 2.645.181,00 |
| 19.09.2025 | 11,60 | 11,69 | 11,08 | 11,11 | -3,85% | 4.172.665,00 |
| 18.09.2025 | 11,72 | 11,72 | 11,49 | 11,56 | 0,74% | 2.386.907,00 |
| 17.09.2025 | 11,31 | 11,63 | 11,26 | 11,47 | 1,33% | 2.337.399,00 |
| 16.09.2025 | 10,66 | 11,53 | 10,47 | 11,32 | 6,19% | 2.942.936,00 |
| 15.09.2025 | 10,70 | 10,86 | 10,44 | 10,66 | 0,57% | 3.078.428,00 |
| 12.09.2025 | 10,52 | 11,58 | 10,27 | 10,60 | 0,47% | 8.335.253,00 |
| 11.09.2025 | 9,84 | 10,59 | 9,83 | 10,55 | 7,87% | 2.842.825,00 |
| 10.09.2025 | 9,58 | 9,79 | 9,11 | 9,78 | 1,77% | 2.164.479,00 |
| 09.09.2025 | 9,50 | 9,63 | 9,38 | 9,61 | 0,31% | 1.615.593,00 |
| 08.09.2025 | 9,19 | 9,66 | 9,12 | 9,58 | 4,36% | 1.694.508,00 |
| 05.09.2025 | 9,06 | 9,31 | 9,02 | 9,18 | 2,11% | 1.585.399,00 |
| 04.09.2025 | 9,12 | 9,12 | 8,84 | 8,99 | -1,32% | 1.202.856,00 |
| 03.09.2025 | 9,08 | 9,18 | 8,97 | 9,11 | 0,33% | 1.331.230,00 |
| 02.09.2025 | 9,08 | 9,17 | 8,86 | 9,08 | -2,58% | 1.907.974,00 |
| 29.08.2025 | 9,25 | 9,36 | 9,21 | 9,32 | 0,54% | 1.173.428,00 |
| 28.08.2025 | 9,13 | 9,33 | 9,03 | 9,27 | 1,87% | 1.299.921,00 |
| 27.08.2025 | 8,70 | 9,11 | 8,67 | 9,10 | 4,72% | 1.275.295,00 |
| 26.08.2025 | 8,54 | 8,77 | 8,53 | 8,69 | 1,76% | 1.899.567,00 |
| 25.08.2025 | 8,83 | 8,83 | 8,53 | 8,54 | -3,67% | 2.079.708,00 |
| 22.08.2025 | 8,56 | 8,95 | 8,54 | 8,87 | 4,29% | 1.210.008,00 |
| 21.08.2025 | 8,37 | 8,52 | 8,23 | 8,50 | 1,07% | 1.267.312,00 |
| 20.08.2025 | 8,56 | 8,58 | 8,36 | 8,41 | -2,10% | 1.206.883,00 |
| 19.08.2025 | 8,64 | 8,76 | 8,49 | 8,59 | 0,12% | 1.278.407,00 |
| 18.08.2025 | 8,42 | 8,70 | 8,40 | 8,58 | 2,26% | 1.596.653,00 |
| 15.08.2025 | 8,56 | 8,62 | 8,38 | 8,39 | -0,94% | 1.452.816,00 |
| 14.08.2025 | 8,48 | 8,57 | 8,37 | 8,47 | -1,51% | 1.460.615,00 |
| 13.08.2025 | 8,27 | 8,70 | 8,20 | 8,60 | 4,62% | 1.851.575,00 |
| 12.08.2025 | 8,00 | 8,34 | 7,83 | 8,22 | 3,53% | 1.802.502,00 |
| 11.08.2025 | 7,92 | 8,38 | 7,83 | 7,94 | 0,38% | 2.467.226,00 |
| 08.08.2025 | 8,51 | 8,89 | 7,87 | 7,91 | 7,91% | 4.237.765,00 |
| 07.08.2025 | 7,26 | 7,36 | 7,09 | 7,33 | 2,66% | 2.666.235,00 |
| 06.08.2025 | 7,17 | 7,33 | 7,13 | 7,14 | 0,00% | 1.009.244,00 |
| 05.08.2025 | 7,48 | 7,57 | 7,13 | 7,14 | -3,77% | 893.200,00 |
| 04.08.2025 | 7,49 | 7,52 | 7,39 | 7,42 | 0,27% | 1.029.914,00 |
| 01.08.2025 | 7,80 | 7,83 | 7,36 | 7,40 | -6,80% | 1.484.572,00 |
| 31.07.2025 | 8,01 | 8,04 | 7,89 | 7,94 | -1,73% | 1.153.853,00 |
| 30.07.2025 | 8,11 | 8,22 | 7,82 | 8,08 | 0,25% | 1.049.993,00 |
| 29.07.2025 | 8,30 | 8,30 | 7,91 | 8,06 | -2,66% | 1.451.351,00 |
| 28.07.2025 | 8,30 | 8,43 | 8,21 | 8,28 | -0,12% | 1.167.656,00 |
| 25.07.2025 | 8,14 | 8,35 | 8,03 | 8,29 | 1,97% | 1.182.592,00 |
| 24.07.2025 | 8,39 | 8,39 | 8,11 | 8,13 | -3,56% | 1.101.718,00 |
| 23.07.2025 | 8,30 | 8,48 | 8,08 | 8,43 | 1,81% | 1.142.679,00 |
| 22.07.2025 | 8,14 | 8,37 | 8,12 | 8,28 | 1,72% | 1.133.913,00 |
| 21.07.2025 | 8,11 | 8,23 | 7,96 | 8,14 | 0,25% | 1.353.913,00 |
| 18.07.2025 | 8,30 | 8,39 | 8,05 | 8,12 | -2,40% | 1.057.212,00 |
| 17.07.2025 | 8,38 | 8,43 | 8,19 | 8,32 | -0,48% | 1.599.750,00 |
| 16.07.2025 | 8,10 | 8,41 | 7,95 | 8,36 | 3,47% | 1.960.326,00 |
| 15.07.2025 | 8,65 | 8,80 | 8,07 | 8,08 | -1,70% | 2.152.878,00 |
| 14.07.2025 | 8,10 | 8,28 | 8,01 | 8,22 | 1,61% | 1.658.438,00 |
| 11.07.2025 | 8,60 | 8,61 | 8,06 | 8,09 | -6,47% | 1.360.523,00 |
| 10.07.2025 | 8,86 | 8,86 | 8,62 | 8,65 | -2,48% | 1.253.173,00 |
| 09.07.2025 | 9,10 | 9,23 | 8,85 | 8,87 | -2,53% | 1.161.386,00 |
| 08.07.2025 | 8,96 | 9,26 | 8,70 | 9,10 | 2,13% | 1.980.489,00 |
| 07.07.2025 | 9,18 | 9,23 | 8,82 | 8,91 | -4,30% | 1.429.742,00 |
| 03.07.2025 | 9,28 | 9,41 | 9,22 | 9,31 | 1,31% | 652.922,00 |
| 02.07.2025 | 9,39 | 9,39 | 9,14 | 9,19 | -2,03% | 1.208.117,00 |
| 01.07.2025 | 9,48 | 9,54 | 9,31 | 9,38 | -1,32% | 1.554.574,00 |
| 30.06.2025 | 9,38 | 9,59 | 9,36 | 9,51 | 1,66% | 1.173.936,00 |
| 27.06.2025 | 9,25 | 9,41 | 9,16 | 9,35 | 1,41% | 3.022.972,00 |
| 26.06.2025 | 9,11 | 9,26 | 8,99 | 9,22 | 1,32% | 1.132.016,00 |
| 25.06.2025 | 9,22 | 9,28 | 9,05 | 9,10 | -1,30% | 678.602,00 |
| 24.06.2025 | 9,24 | 9,36 | 9,11 | 9,22 | 1,10% | 696.245,00 |
| 23.06.2025 | 9,00 | 9,18 | 8,87 | 9,12 | 0,33% | 924.124,00 |
| 20.06.2025 | 9,27 | 9,44 | 9,07 | 9,09 | -1,94% | 1.086.222,00 |
| 18.06.2025 | 9,33 | 9,52 | 9,25 | 9,27 | -0,43% | 822.366,00 |
| 17.06.2025 | 9,45 | 9,53 | 9,29 | 9,31 | -2,51% | 1.578.064,00 |
| 16.06.2025 | 9,53 | 9,71 | 9,42 | 9,55 | 0,84% | 919.174,00 |
| 13.06.2025 | 9,85 | 9,88 | 9,46 | 9,47 | -5,58% | 836.512,00 |
| 12.06.2025 | 10,27 | 10,29 | 9,97 | 10,03 | -3,00% | 702.105,00 |
| 11.06.2025 | 10,64 | 10,68 | 10,33 | 10,34 | -2,45% | 724.339,00 |
| 10.06.2025 | 10,61 | 10,81 | 10,48 | 10,60 | 0,28% | 1.053.443,00 |
| 09.06.2025 | 10,75 | 10,82 | 10,52 | 10,57 | -0,94% | 726.791,00 |
| 06.06.2025 | 10,66 | 10,72 | 10,53 | 10,67 | 1,28% | 725.841,00 |
| 05.06.2025 | 10,65 | 10,84 | 10,51 | 10,54 | -0,99% | 649.155,00 |
| 04.06.2025 | 10,57 | 10,90 | 10,53 | 10,64 | 0,19% | 950.956,00 |
| 03.06.2025 | 10,29 | 10,63 | 10,20 | 10,62 | 3,01% | 887.322,00 |
| 02.06.2025 | 10,46 | 10,64 | 10,25 | 10,31 | -1,81% | 1.112.951,00 |
| 30.05.2025 | 10,48 | 10,55 | 10,33 | 10,50 | 0,10% | 785.797,00 |
| 29.05.2025 | 10,47 | 10,63 | 10,38 | 10,49 | 1,25% | 958.931,00 |
| 28.05.2025 | 10,45 | 10,51 | 10,30 | 10,36 | -1,05% | 900.851,00 |
| 27.05.2025 | 10,27 | 10,49 | 10,17 | 10,47 | 2,85% | 1.214.540,00 |
| 23.05.2025 | 10,28 | 10,34 | 10,16 | 10,18 | -3,05% | 821.452,00 |
| 22.05.2025 | 10,65 | 10,71 | 10,47 | 10,50 | -2,23% | 718.155,00 |