38,520$
-1,73%
Echtzeit-Aktienkurs JFrog Ltd
Bid:
Ask:
Aktienkurse zur JFrog Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 39,38 | 39,53 | 38,43 | 38,52 | -1,73% | 2.015.505,00 |
| 20.02.2025 | 39,53 | 39,53 | 38,58 | 39,20 | -1,56% | 1.371.431,00 |
| 19.02.2025 | 41,59 | 41,87 | 39,73 | 39,82 | -5,26% | 2.014.660,00 |
| 18.02.2025 | 40,00 | 42,14 | 39,85 | 42,03 | 5,60% | 2.559.462,00 |
| 14.02.2025 | 43,00 | 43,00 | 39,36 | 39,80 | 5,54% | 4.889.399,00 |
| 13.02.2025 | 37,22 | 37,89 | 36,56 | 37,71 | 2,11% | 2.539.354,00 |
| 12.02.2025 | 35,89 | 37,00 | 35,53 | 36,93 | 2,73% | 1.281.034,00 |
| 11.02.2025 | 36,23 | 36,63 | 35,30 | 35,95 | -1,61% | 1.124.167,00 |
| 10.02.2025 | 36,44 | 37,01 | 36,13 | 36,54 | 1,98% | 962.939,00 |
| 07.02.2025 | 37,10 | 37,15 | 35,33 | 35,83 | -0,58% | 1.620.693,00 |
| 06.02.2025 | 36,44 | 36,61 | 35,69 | 36,04 | -0,74% | 692.657,00 |
| 05.02.2025 | 36,13 | 36,68 | 36,01 | 36,31 | -0,08% | 852.491,00 |
| 04.02.2025 | 35,70 | 36,36 | 35,58 | 36,34 | 2,51% | 691.932,00 |
| 03.02.2025 | 33,62 | 35,60 | 33,39 | 35,45 | 1,99% | 824.962,00 |
| 31.01.2025 | 35,74 | 35,81 | 34,71 | 34,76 | -1,70% | 851.882,00 |
| 30.01.2025 | 35,07 | 35,67 | 35,00 | 35,36 | 0,17% | 706.255,00 |
| 29.01.2025 | 35,77 | 35,81 | 34,85 | 35,30 | -1,31% | 644.096,00 |
| 28.01.2025 | 34,06 | 36,25 | 34,06 | 35,77 | 3,86% | 1.270.950,00 |
| 27.01.2025 | 34,15 | 35,93 | 33,90 | 34,44 | -1,06% | 1.121.346,00 |
| 24.01.2025 | 34,95 | 34,99 | 34,37 | 34,81 | 0,90% | 588.096,00 |
| 23.01.2025 | 34,10 | 34,58 | 33,76 | 34,50 | 0,58% | 522.526,00 |
| 22.01.2025 | 34,05 | 34,80 | 34,02 | 34,30 | 1,12% | 751.707,00 |
| 21.01.2025 | 33,10 | 34,39 | 33,00 | 33,92 | 3,57% | 1.033.732,00 |
| 17.01.2025 | 33,50 | 33,99 | 32,63 | 32,75 | -0,09% | 1.391.182,00 |
| 16.01.2025 | 33,73 | 34,05 | 32,39 | 32,78 | -1,35% | 1.656.247,00 |
| 15.01.2025 | 32,35 | 33,55 | 32,31 | 33,23 | 4,07% | 806.628,00 |
| 14.01.2025 | 31,52 | 32,09 | 31,48 | 31,93 | 2,01% | 695.628,00 |
| 13.01.2025 | 31,61 | 31,61 | 30,85 | 31,30 | -1,97% | 819.078,00 |
| 10.01.2025 | 30,75 | 32,01 | 30,67 | 31,93 | 1,66% | 995.201,00 |
| 08.01.2025 | 30,99 | 32,00 | 30,79 | 31,41 | 1,13% | 789.874,00 |
| 07.01.2025 | 31,40 | 32,23 | 30,71 | 31,06 | -0,48% | 739.231,00 |
| 06.01.2025 | 30,90 | 31,25 | 30,47 | 31,21 | 2,03% | 570.957,00 |
| 03.01.2025 | 30,92 | 31,23 | 30,35 | 30,59 | -0,36% | 879.014,00 |
| 02.01.2025 | 29,83 | 31,28 | 29,33 | 30,70 | 4,39% | 954.231,00 |
| 31.12.2024 | 29,71 | 30,00 | 29,30 | 29,41 | -0,41% | 364.034,00 |
| 30.12.2024 | 29,02 | 29,84 | 28,70 | 29,53 | -0,10% | 505.975,00 |
| 27.12.2024 | 30,65 | 30,65 | 29,44 | 29,56 | -3,81% | 755.644,00 |
| 26.12.2024 | 30,23 | 30,83 | 30,15 | 30,73 | 0,79% | 389.492,00 |
| 24.12.2024 | 30,29 | 30,64 | 29,97 | 30,49 | 1,06% | 269.594,00 |
| 23.12.2024 | 30,64 | 30,68 | 29,85 | 30,17 | -2,38% | 651.534,00 |
| 20.12.2024 | 30,13 | 30,92 | 30,13 | 30,91 | 1,13% | 1.666.346,00 |
| 19.12.2024 | 30,95 | 31,20 | 30,34 | 30,56 | 0,36% | 1.133.897,00 |
| 18.12.2024 | 31,40 | 32,38 | 30,11 | 30,45 | -2,44% | 1.251.518,00 |
| 17.12.2024 | 31,01 | 31,79 | 30,78 | 31,21 | -0,03% | 907.573,00 |
| 16.12.2024 | 30,16 | 31,36 | 30,02 | 31,22 | 3,51% | 927.553,00 |
| 13.12.2024 | 30,39 | 30,41 | 29,37 | 30,16 | -0,82% | 1.215.999,00 |
| 12.12.2024 | 30,00 | 30,42 | 29,60 | 30,41 | 0,10% | 923.044,00 |
| 11.12.2024 | 30,57 | 30,57 | 29,81 | 30,38 | 0,40% | 805.379,00 |
| 10.12.2024 | 30,51 | 31,15 | 30,03 | 30,26 | -2,17% | 537.236,00 |
| 09.12.2024 | 30,99 | 31,59 | 30,58 | 30,93 | -0,96% | 752.693,00 |
| 06.12.2024 | 31,46 | 31,67 | 30,94 | 31,23 | 0,74% | 1.045.118,00 |
| 05.12.2024 | 31,64 | 31,76 | 30,90 | 31,00 | -3,28% | 622.792,00 |
| 04.12.2024 | 31,00 | 32,15 | 30,86 | 32,05 | 4,16% | 1.321.499,00 |
| 03.12.2024 | 30,52 | 30,86 | 30,04 | 30,77 | -0,13% | 875.197,00 |
| 02.12.2024 | 30,91 | 31,08 | 30,13 | 30,81 | -1,09% | 1.367.782,00 |
| 29.11.2024 | 31,16 | 31,44 | 30,92 | 31,15 | 0,10% | 283.107,00 |
| 27.11.2024 | 31,24 | 31,38 | 30,64 | 31,12 | -0,67% | 526.351,00 |
| 26.11.2024 | 31,83 | 32,00 | 31,15 | 31,33 | -2,19% | 680.881,00 |
| 25.11.2024 | 32,58 | 33,11 | 31,79 | 32,03 | -0,37% | 1.379.257,00 |
| 22.11.2024 | 32,09 | 32,73 | 31,73 | 32,15 | 4,86% | 575.462,00 |
| 20.11.2024 | 30,20 | 30,70 | 29,77 | 30,66 | 2,34% | 387.533,00 |
| 19.11.2024 | 30,00 | 30,36 | 29,60 | 29,96 | -0,66% | 758.133,00 |
| 18.11.2024 | 30,51 | 30,55 | 29,54 | 30,16 | -1,82% | 687.153,00 |
| 15.11.2024 | 31,47 | 31,48 | 30,63 | 30,72 | -2,45% | 1.172.298,00 |
| 14.11.2024 | 31,42 | 31,73 | 31,03 | 31,49 | 0,41% | 1.015.667,00 |
| 13.11.2024 | 30,70 | 31,86 | 30,70 | 31,36 | 2,48% | 1.573.467,00 |
| 12.11.2024 | 30,41 | 31,43 | 30,35 | 30,60 | -0,97% | 798.540,00 |
| 11.11.2024 | 31,16 | 31,36 | 30,08 | 30,90 | -0,64% | 1.179.434,00 |
| 08.11.2024 | 31,54 | 32,90 | 30,05 | 31,10 | -5,36% | 2.390.656,00 |
| 07.11.2024 | 31,70 | 33,14 | 31,51 | 32,86 | 3,59% | 1.894.435,00 |
| 06.11.2024 | 31,49 | 32,30 | 31,16 | 31,72 | 4,24% | 960.395,00 |
| 05.11.2024 | 29,80 | 30,70 | 29,66 | 30,43 | 1,94% | 792.212,00 |
| 04.11.2024 | 29,82 | 30,00 | 29,40 | 29,85 | 0,07% | 700.202,00 |
| 01.11.2024 | 29,60 | 30,14 | 29,06 | 29,83 | 2,23% | 659.550,00 |
| 31.10.2024 | 29,26 | 29,68 | 29,18 | 29,18 | -0,68% | 757.054,00 |
| 30.10.2024 | 30,04 | 30,08 | 29,27 | 29,38 | -2,42% | 702.510,00 |
| 29.10.2024 | 29,37 | 30,14 | 29,17 | 30,11 | 2,69% | 466.482,00 |
| 28.10.2024 | 29,78 | 29,89 | 29,01 | 29,32 | 0,14% | 849.388,00 |
| 25.10.2024 | 29,44 | 29,78 | 29,09 | 29,28 | 0,14% | 557.839,00 |
| 24.10.2024 | 29,55 | 29,98 | 29,13 | 29,24 | -0,41% | 660.327,00 |
| 23.10.2024 | 30,43 | 30,43 | 28,96 | 29,36 | -3,29% | 548.498,00 |
| 22.10.2024 | 30,84 | 30,86 | 30,22 | 30,36 | -1,78% | 311.155,00 |
| 21.10.2024 | 30,58 | 30,95 | 30,09 | 30,91 | 0,59% | 864.410,00 |
| 18.10.2024 | 30,32 | 31,13 | 30,15 | 30,73 | 1,45% | 541.516,00 |
| 17.10.2024 | 31,51 | 31,54 | 30,14 | 30,29 | -3,72% | 798.064,00 |
| 16.10.2024 | 31,70 | 31,84 | 31,12 | 31,46 | -0,51% | 703.232,00 |
| 15.10.2024 | 31,57 | 32,60 | 31,53 | 31,62 | 0,51% | 1.538.132,00 |
| 14.10.2024 | 31,24 | 31,64 | 30,81 | 31,46 | 1,32% | 1.051.530,00 |
| 11.10.2024 | 31,50 | 31,91 | 29,75 | 31,05 | 4,37% | 4.797.180,00 |
| 10.10.2024 | 27,91 | 30,21 | 27,91 | 29,75 | 5,31% | 1.615.505,00 |
| 09.10.2024 | 27,55 | 28,43 | 27,40 | 28,25 | 3,08% | 644.416,00 |
| 08.10.2024 | 27,38 | 27,78 | 27,02 | 27,41 | 0,68% | 1.095.868,00 |
| 07.10.2024 | 28,76 | 28,84 | 27,18 | 27,22 | -5,35% | 691.923,00 |
| 04.10.2024 | 28,00 | 28,78 | 27,84 | 28,76 | 4,43% | 557.170,00 |
| 03.10.2024 | 27,88 | 28,18 | 27,52 | 27,54 | -2,06% | 707.600,00 |
| 02.10.2024 | 27,94 | 28,40 | 27,91 | 28,12 | -0,16% | 635.727,00 |
| 01.10.2024 | 29,09 | 29,21 | 27,89 | 28,17 | -3,07% | 1.024.121,00 |
| 30.09.2024 | 29,32 | 29,48 | 28,76 | 29,06 | -0,69% | 647.300,00 |
| 27.09.2024 | 29,23 | 29,79 | 29,08 | 29,26 | 1,14% | 576.386,00 |
| 26.09.2024 | 28,88 | 29,15 | 28,54 | 28,93 | 1,26% | 669.589,00 |