16,600€
0,61%
Echtzeit-Aktienkurs Jamf Holding Corp.
Bid:
Ask:
Aktienkurse zur Jamf Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 16,40 | 16,80 | 16,30 | 16,50 | 0,00% | - |
| 16.05.2024 | 16,00 | 16,70 | 16,00 | 16,50 | 3,13% | - |
| 15.05.2024 | 16,40 | 16,70 | 15,90 | 16,00 | -2,44% | - |
| 14.05.2024 | 17,20 | 17,20 | 15,80 | 16,40 | -4,65% | - |
| 13.05.2024 | 18,10 | 19,00 | 17,20 | 17,20 | -4,97% | - |
| 10.05.2024 | 18,55 | 18,70 | 18,00 | 18,10 | -2,16% | - |
| 09.05.2024 | 18,35 | 19,80 | 18,25 | 18,50 | 0,54% | - |
| 08.05.2024 | 19,55 | 19,55 | 18,35 | 18,40 | -5,88% | - |
| 07.05.2024 | 19,35 | 19,55 | 18,80 | 19,55 | 1,03% | - |
| 06.05.2024 | 18,75 | 19,50 | 18,75 | 19,35 | 3,20% | - |
| 03.05.2024 | 18,55 | 18,80 | 18,30 | 18,75 | 1,08% | - |
| 02.05.2024 | 18,25 | 18,60 | 18,25 | 18,55 | 1,37% | - |
| 30.04.2024 | 18,20 | 18,30 | 17,90 | 18,30 | 0,55% | - |
| 29.04.2024 | 18,30 | 18,45 | 18,10 | 18,20 | -0,55% | - |
| 26.04.2024 | 17,85 | 18,40 | 17,85 | 18,30 | 2,52% | - |
| 25.04.2024 | 18,35 | 18,35 | 17,70 | 17,85 | -2,99% | - |
| 24.04.2024 | 18,00 | 18,45 | 17,85 | 18,40 | 2,22% | 200,00 |
| 23.04.2024 | 18,00 | 18,40 | 17,80 | 18,00 | 0,00% | - |
| 22.04.2024 | 17,45 | 18,10 | 17,45 | 18,00 | 2,86% | - |
| 19.04.2024 | 17,40 | 17,50 | 17,20 | 17,50 | 0,57% | - |
| 18.04.2024 | 17,30 | 17,70 | 17,00 | 17,40 | 0,29% | - |
| 17.04.2024 | 17,10 | 17,40 | 17,00 | 17,35 | 1,76% | - |
| 16.04.2024 | 16,80 | 17,20 | 16,55 | 17,05 | 1,49% | - |
| 15.04.2024 | 16,90 | 17,15 | 16,60 | 16,80 | -1,18% | - |
| 12.04.2024 | 17,30 | 17,55 | 16,90 | 17,00 | -1,45% | - |
| 11.04.2024 | 17,10 | 17,40 | 17,05 | 17,25 | 0,58% | - |
| 10.04.2024 | 17,30 | 17,30 | 16,90 | 17,15 | -0,58% | - |
| 09.04.2024 | 16,80 | 17,40 | 16,75 | 17,25 | 2,99% | - |
| 08.04.2024 | 16,40 | 16,85 | 16,40 | 16,75 | 2,13% | - |
| 05.04.2024 | 16,40 | 16,50 | 16,10 | 16,40 | 0,00% | - |
| 04.04.2024 | 16,50 | 16,75 | 16,30 | 16,40 | -0,61% | - |
| 03.04.2024 | 16,30 | 16,60 | 16,20 | 16,50 | 0,61% | - |
| 02.04.2024 | 16,95 | 17,00 | 16,30 | 16,40 | -3,66% | - |
| 28.03.2024 | 16,91 | 17,18 | 16,82 | 17,02 | 0,77% | - |
| 27.03.2024 | 16,34 | 16,91 | 16,34 | 16,89 | 3,51% | - |
| 26.03.2024 | 16,31 | 16,54 | 16,17 | 16,32 | 0,18% | - |
| 25.03.2024 | 16,26 | 16,50 | 16,26 | 16,29 | -0,02% | - |
| 22.03.2024 | 16,81 | 16,97 | 16,25 | 16,29 | -3,19% | - |
| 21.03.2024 | 16,47 | 16,91 | 16,45 | 16,83 | 2,19% | - |
| 20.03.2024 | 16,46 | 16,67 | 16,31 | 16,47 | 0,00% | - |
| 19.03.2024 | 16,47 | 16,61 | 16,27 | 16,47 | 0,11% | - |
| 18.03.2024 | 16,29 | 16,69 | 16,11 | 16,45 | 1,06% | - |
| 15.03.2024 | 16,84 | 16,88 | 16,23 | 16,28 | -3,15% | - |
| 14.03.2024 | 16,34 | 16,92 | 16,26 | 16,81 | 2,88% | - |
| 13.03.2024 | 16,47 | 16,79 | 16,28 | 16,34 | -0,85% | - |
| 12.03.2024 | 16,31 | 16,54 | 16,08 | 16,48 | 0,98% | - |
| 11.03.2024 | 16,25 | 16,41 | 16,13 | 16,32 | 3,68% | - |
| 08.03.2024 | 15,76 | 16,44 | 15,73 | 15,74 | 0,06% | - |
| 07.03.2024 | 15,82 | 16,19 | 15,71 | 15,73 | -0,38% | - |
| 06.03.2024 | 15,84 | 16,07 | 15,42 | 15,79 | -0,06% | - |
| 05.03.2024 | 16,43 | 16,60 | 15,66 | 15,80 | -3,83% | - |
| 04.03.2024 | 16,22 | 16,55 | 16,09 | 16,43 | 1,29% | - |
| 01.03.2024 | 16,79 | 16,82 | 16,20 | 16,22 | -2,58% | - |
| 29.02.2024 | 16,46 | 17,26 | 16,39 | 16,65 | 0,24% | - |
| 28.02.2024 | 16,27 | 17,24 | 16,05 | 16,61 | 2,06% | - |
| 27.02.2024 | 18,34 | 18,79 | 15,96 | 16,28 | -11,36% | 20,00 |
| 26.02.2024 | 18,12 | 18,44 | 17,79 | 18,36 | 1,16% | - |
| 23.02.2024 | 18,28 | 18,35 | 18,00 | 18,15 | -0,62% | - |
| 22.02.2024 | 18,45 | 18,95 | 18,20 | 18,26 | -0,91% | - |
| 21.02.2024 | 19,15 | 19,17 | 18,22 | 18,43 | -3,76% | - |
| 20.02.2024 | 19,33 | 19,33 | 18,57 | 19,15 | -0,93% | - |
| 19.02.2024 | 19,29 | 19,38 | 19,28 | 19,33 | 0,26% | - |
| 16.02.2024 | 19,38 | 19,52 | 18,83 | 19,28 | -0,52% | - |
| 15.02.2024 | 18,83 | 19,44 | 18,76 | 19,38 | 2,24% | - |
| 14.02.2024 | 18,19 | 19,03 | 18,18 | 18,96 | 4,32% | - |
| 13.02.2024 | 18,93 | 18,94 | 18,01 | 18,17 | -3,86% | - |
| 12.02.2024 | 18,78 | 19,02 | 18,68 | 18,90 | 0,81% | - |
| 09.02.2024 | 17,90 | 18,76 | 17,90 | 18,75 | 3,78% | - |
| 08.02.2024 | 17,70 | 18,21 | 17,65 | 18,07 | 2,08% | - |
| 07.02.2024 | 17,63 | 17,78 | 17,39 | 17,70 | 0,38% | - |
| 06.02.2024 | 17,36 | 17,85 | 17,33 | 17,63 | 1,50% | - |
| 05.02.2024 | 17,61 | 17,68 | 17,20 | 17,37 | -1,19% | - |
| 02.02.2024 | 17,23 | 17,68 | 16,87 | 17,58 | 2,21% | - |
| 01.02.2024 | 17,14 | 17,40 | 17,03 | 17,20 | 0,17% | - |
| 31.01.2024 | 18,11 | 18,11 | 17,11 | 17,17 | -5,03% | - |
| 30.01.2024 | 18,93 | 18,93 | 18,02 | 18,08 | -3,57% | - |
| 29.01.2024 | 18,04 | 18,77 | 18,04 | 18,75 | 3,83% | - |
| 26.01.2024 | 17,89 | 18,25 | 17,72 | 18,06 | 0,82% | - |
| 25.01.2024 | 18,15 | 18,40 | 17,84 | 17,91 | -1,32% | - |
| 24.01.2024 | 18,32 | 18,42 | 18,03 | 18,15 | -1,04% | - |
| 23.01.2024 | 18,30 | 18,63 | 18,22 | 18,34 | -0,61% | - |
| 22.01.2024 | 17,58 | 18,45 | 17,58 | 18,45 | 4,95% | - |
| 19.01.2024 | 17,21 | 17,61 | 16,97 | 17,58 | 2,15% | 40,00 |
| 18.01.2024 | 17,08 | 17,48 | 17,00 | 17,21 | 0,42% | - |
| 17.01.2024 | 17,62 | 17,64 | 16,83 | 17,14 | -2,68% | - |
| 16.01.2024 | 17,38 | 17,63 | 17,22 | 17,61 | 1,34% | - |
| 15.01.2024 | 17,23 | 17,42 | 17,23 | 17,38 | 0,04% | - |
| 12.01.2024 | 17,89 | 17,89 | 17,04 | 17,37 | -3,22% | - |
| 11.01.2024 | 17,36 | 17,97 | 17,11 | 17,95 | 3,56% | - |
| 10.01.2024 | 16,60 | 17,40 | 16,50 | 17,33 | 4,40% | - |
| 09.01.2024 | 16,71 | 16,71 | 16,42 | 16,60 | -0,40% | - |
| 08.01.2024 | 15,90 | 16,71 | 15,85 | 16,67 | 4,32% | - |
| 05.01.2024 | 15,99 | 16,65 | 15,87 | 15,98 | -0,50% | - |
| 04.01.2024 | 15,25 | 16,15 | 15,12 | 16,06 | 4,83% | - |
| 03.01.2024 | 15,85 | 15,85 | 15,27 | 15,32 | -3,28% | - |
| 02.01.2024 | 16,35 | 16,43 | 15,74 | 15,84 | -3,12% | - |
| 29.12.2023 | 16,54 | 16,59 | 16,35 | 16,35 | -1,03% | - |
| 28.12.2023 | 16,47 | 16,55 | 16,35 | 16,52 | 0,67% | - |
| 27.12.2023 | 16,45 | 16,80 | 16,30 | 16,41 | -0,12% | - |
| 22.12.2023 | 16,46 | 16,61 | 16,24 | 16,43 | -0,12% | - |