19,989$
0,39%
Echtzeit-Aktienkurs Jamf Holding Corp.
Bid:
Ask:
Aktienkurse zur Jamf Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 19,81 | 19,96 | 19,66 | 19,91 | 1,48% | 453.671,00 |
| 01.05.2024 | 19,49 | 19,99 | 19,22 | 19,62 | 0,77% | 417.334,00 |
| 30.04.2024 | 19,30 | 19,54 | 19,12 | 19,47 | -0,21% | 470.358,00 |
| 29.04.2024 | 19,64 | 19,67 | 19,35 | 19,51 | -0,20% | 315.187,00 |
| 26.04.2024 | 19,31 | 19,71 | 19,27 | 19,55 | 2,09% | 316.418,00 |
| 25.04.2024 | 19,20 | 19,51 | 19,01 | 19,15 | -2,54% | 446.723,00 |
| 24.04.2024 | 19,27 | 19,73 | 19,20 | 19,65 | 2,02% | 396.759,00 |
| 23.04.2024 | 19,14 | 19,66 | 19,06 | 19,26 | 0,52% | 326.781,00 |
| 22.04.2024 | 18,70 | 19,26 | 18,66 | 19,16 | 3,01% | 407.680,00 |
| 19.04.2024 | 18,43 | 18,65 | 18,31 | 18,60 | 0,40% | 581.177,00 |
| 18.04.2024 | 18,50 | 18,85 | 18,14 | 18,53 | 0,08% | 512.297,00 |
| 17.04.2024 | 18,35 | 18,58 | 18,29 | 18,51 | 1,93% | 379.620,00 |
| 16.04.2024 | 17,73 | 18,25 | 17,60 | 18,16 | 1,74% | 323.247,00 |
| 15.04.2024 | 18,10 | 18,19 | 17,68 | 17,85 | -1,16% | 657.055,00 |
| 12.04.2024 | 18,33 | 18,40 | 17,95 | 18,06 | -2,33% | 625.466,00 |
| 11.04.2024 | 18,48 | 18,67 | 18,31 | 18,49 | 0,65% | 330.798,00 |
| 10.04.2024 | 18,16 | 18,60 | 18,13 | 18,37 | -2,08% | 424.451,00 |
| 09.04.2024 | 18,25 | 18,91 | 18,24 | 18,76 | 2,91% | 441.528,00 |
| 08.04.2024 | 17,84 | 18,29 | 17,84 | 18,23 | 2,47% | 316.099,00 |
| 05.04.2024 | 17,71 | 17,83 | 17,44 | 17,79 | 0,28% | 282.353,00 |
| 04.04.2024 | 18,07 | 18,17 | 17,68 | 17,74 | -0,56% | 242.404,00 |
| 03.04.2024 | 17,50 | 17,97 | 17,50 | 17,84 | 1,42% | 340.795,00 |
| 02.04.2024 | 17,93 | 17,93 | 17,54 | 17,59 | -3,19% | 269.933,00 |
| 01.04.2024 | 18,32 | 18,32 | 18,04 | 18,17 | -0,98% | 250.425,00 |
| 28.03.2024 | 18,25 | 18,56 | 18,19 | 18,35 | 0,22% | 354.282,00 |
| 27.03.2024 | 17,79 | 18,32 | 17,69 | 18,31 | 3,50% | 356.196,00 |
| 26.03.2024 | 17,76 | 17,92 | 17,57 | 17,69 | 0,06% | 716.384,00 |
| 25.03.2024 | 17,68 | 17,87 | 17,60 | 17,68 | -0,51% | 248.389,00 |
| 22.03.2024 | 18,07 | 18,21 | 17,64 | 17,77 | -2,63% | 382.434,00 |
| 21.03.2024 | 18,06 | 18,37 | 17,90 | 18,25 | 1,45% | 445.557,00 |
| 20.03.2024 | 17,76 | 18,14 | 17,70 | 17,99 | 0,78% | 448.883,00 |
| 19.03.2024 | 17,75 | 18,04 | 17,65 | 17,85 | -0,22% | 408.088,00 |
| 18.03.2024 | 17,77 | 18,08 | 17,53 | 17,89 | 0,79% | 373.910,00 |
| 15.03.2024 | 18,18 | 18,23 | 17,66 | 17,75 | -3,11% | 701.559,00 |
| 14.03.2024 | 18,07 | 18,42 | 17,91 | 18,32 | 2,35% | 418.383,00 |
| 13.03.2024 | 18,02 | 18,36 | 17,81 | 17,90 | -0,50% | 339.025,00 |
| 12.03.2024 | 17,84 | 18,07 | 17,56 | 17,99 | 0,84% | 357.887,00 |
| 11.03.2024 | 17,70 | 17,93 | 17,64 | 17,84 | 0,34% | 275.941,00 |
| 08.03.2024 | 17,45 | 17,99 | 17,44 | 17,78 | 3,07% | 345.824,00 |
| 07.03.2024 | 17,52 | 17,65 | 17,19 | 17,25 | 0,00% | 242.421,00 |
| 06.03.2024 | 17,53 | 17,53 | 16,81 | 17,25 | 0,29% | 428.392,00 |
| 05.03.2024 | 17,66 | 17,70 | 17,00 | 17,20 | -3,59% | 614.520,00 |
| 04.03.2024 | 17,62 | 17,97 | 17,45 | 17,84 | 1,36% | 391.098,00 |
| 01.03.2024 | 18,02 | 18,24 | 17,55 | 17,60 | -2,17% | 433.506,00 |
| 29.02.2024 | 18,41 | 18,71 | 17,71 | 17,99 | -0,11% | 833.007,00 |
| 28.02.2024 | 17,65 | 18,88 | 17,50 | 18,01 | -9,72% | 1.153.247,00 |
| 27.02.2024 | 20,05 | 20,38 | 19,87 | 19,95 | 0,25% | 435.224,00 |
| 26.02.2024 | 19,52 | 20,00 | 19,37 | 19,90 | 1,38% | 548.199,00 |
| 23.02.2024 | 19,79 | 19,84 | 19,44 | 19,63 | -0,68% | 259.535,00 |
| 22.02.2024 | 20,15 | 20,23 | 19,70 | 19,77 | -1,03% | 370.339,00 |
| 21.02.2024 | 20,52 | 20,63 | 19,69 | 19,97 | -3,57% | 764.101,00 |
| 20.02.2024 | 20,44 | 20,72 | 20,00 | 20,71 | -0,38% | 445.863,00 |
| 16.02.2024 | 20,77 | 21,07 | 20,24 | 20,79 | -0,43% | 649.669,00 |
| 15.02.2024 | 20,62 | 20,95 | 20,19 | 20,88 | 2,76% | 443.365,00 |
| 14.02.2024 | 19,78 | 20,43 | 19,65 | 20,32 | 4,31% | 382.522,00 |
| 13.02.2024 | 19,46 | 20,01 | 19,25 | 19,48 | -4,49% | 672.383,00 |
| 12.02.2024 | 20,23 | 20,50 | 20,23 | 20,40 | 0,92% | 324.138,00 |
| 09.02.2024 | 19,71 | 20,23 | 19,56 | 20,21 | 3,80% | 560.066,00 |
| 08.02.2024 | 19,18 | 19,59 | 19,10 | 19,47 | 2,10% | 275.898,00 |
| 07.02.2024 | 19,16 | 19,17 | 18,70 | 19,07 | 0,58% | 224.325,00 |
| 06.02.2024 | 18,69 | 19,19 | 18,69 | 18,96 | 1,66% | 218.192,00 |
| 05.02.2024 | 18,80 | 18,87 | 18,46 | 18,65 | -1,84% | 256.842,00 |
| 02.02.2024 | 18,43 | 19,07 | 18,16 | 19,00 | 1,44% | 271.092,00 |
| 01.02.2024 | 18,65 | 18,78 | 18,46 | 18,73 | 1,02% | 423.957,00 |
| 31.01.2024 | 19,40 | 19,43 | 18,47 | 18,54 | -5,41% | 470.507,00 |
| 30.01.2024 | 20,22 | 20,26 | 19,50 | 19,60 | -3,54% | 266.415,00 |
| 29.01.2024 | 19,60 | 20,33 | 19,60 | 20,32 | 3,73% | 245.440,00 |
| 26.01.2024 | 19,57 | 19,82 | 19,35 | 19,59 | 0,88% | 255.608,00 |
| 25.01.2024 | 19,91 | 19,91 | 19,32 | 19,42 | -1,62% | 510.116,00 |
| 24.01.2024 | 20,13 | 20,17 | 19,70 | 19,74 | -0,70% | 225.743,00 |
| 23.01.2024 | 20,04 | 20,23 | 19,80 | 19,88 | -0,15% | 349.146,00 |
| 22.01.2024 | 19,48 | 20,04 | 19,48 | 19,91 | 3,86% | 395.662,00 |
| 19.01.2024 | 18,83 | 19,20 | 18,47 | 19,17 | 2,35% | 314.338,00 |
| 18.01.2024 | 18,80 | 18,97 | 18,46 | 18,73 | 0,81% | 214.449,00 |
| 17.01.2024 | 18,72 | 18,79 | 18,28 | 18,58 | -3,03% | 276.121,00 |
| 16.01.2024 | 18,81 | 19,22 | 18,81 | 19,16 | 0,68% | 273.605,00 |
| 12.01.2024 | 18,76 | 19,35 | 18,58 | 19,03 | -3,11% | 363.356,00 |
| 11.01.2024 | 19,02 | 19,71 | 18,72 | 19,64 | 3,10% | 555.652,00 |
| 10.01.2024 | 18,18 | 19,09 | 18,07 | 19,05 | 4,96% | 368.934,00 |
| 09.01.2024 | 18,03 | 18,25 | 17,99 | 18,15 | -0,93% | 190.039,00 |
| 08.01.2024 | 17,50 | 18,34 | 17,48 | 18,32 | 5,17% | 416.046,00 |
| 05.01.2024 | 17,39 | 18,27 | 17,39 | 17,42 | -0,91% | 738.891,00 |
| 04.01.2024 | 16,74 | 17,68 | 16,54 | 17,58 | 5,02% | 568.370,00 |
| 03.01.2024 | 17,11 | 17,25 | 16,71 | 16,74 | -3,40% | 305.543,00 |
| 02.01.2024 | 17,84 | 17,84 | 17,23 | 17,33 | -4,04% | 307.827,00 |
| 29.12.2023 | 18,24 | 18,39 | 18,06 | 18,06 | -1,31% | 300.515,00 |
| 28.12.2023 | 18,19 | 18,32 | 18,12 | 18,30 | 0,05% | 220.481,00 |
| 27.12.2023 | 18,45 | 18,57 | 18,11 | 18,29 | -0,44% | 223.786,00 |
| 26.12.2023 | 18,18 | 18,54 | 18,07 | 18,37 | 1,38% | 285.464,00 |
| 22.12.2023 | 18,22 | 18,33 | 17,85 | 18,12 | 0,00% | 397.802,00 |
| 21.12.2023 | 18,05 | 18,12 | 17,60 | 18,12 | 1,40% | 566.147,00 |
| 20.12.2023 | 18,56 | 18,88 | 17,86 | 17,87 | -3,87% | 399.054,00 |
| 19.12.2023 | 18,58 | 18,88 | 18,32 | 18,59 | 1,25% | 542.363,00 |
| 18.12.2023 | 18,92 | 18,94 | 18,22 | 18,36 | -2,75% | 595.114,00 |
| 15.12.2023 | 18,85 | 19,00 | 18,39 | 18,88 | 2,11% | 854.484,00 |
| 14.12.2023 | 18,58 | 19,36 | 18,04 | 18,49 | 1,20% | 852.814,00 |
| 13.12.2023 | 16,96 | 18,46 | 16,62 | 18,27 | 8,17% | 747.340,00 |
| 12.12.2023 | 17,16 | 17,17 | 16,76 | 16,89 | -1,75% | 276.801,00 |
| 11.12.2023 | 16,96 | 17,31 | 16,96 | 17,19 | 0,70% | 296.473,00 |
| 08.12.2023 | 16,62 | 17,13 | 16,53 | 17,07 | 2,15% | 254.550,00 |