40,590$
-1,12%
Echtzeit-Aktienkurs JFrog Ltd.
Bid:
Ask:
Aktienkurse zur JFrog Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 40,96 | 42,47 | 39,76 | 40,59 | -1,12% | 3.879.913,00 |
| 05.03.2026 | 39,49 | 42,38 | 39,49 | 41,05 | 4,72% | 4.581.995,00 |
| 04.03.2026 | 40,91 | 42,16 | 39,03 | 39,20 | -7,15% | 4.225.493,00 |
| 03.03.2026 | 40,15 | 42,82 | 39,65 | 42,22 | 1,48% | 3.101.009,00 |
| 02.03.2026 | 39,77 | 41,74 | 38,81 | 41,61 | 3,62% | 2.988.645,00 |
| 27.02.2026 | 39,65 | 40,22 | 38,50 | 40,15 | -3,39% | 4.474.941,00 |
| 26.02.2026 | 40,06 | 42,73 | 39,86 | 41,56 | 7,36% | 4.360.292,00 |
| 25.02.2026 | 37,46 | 39,72 | 36,99 | 38,71 | 4,21% | 5.792.438,00 |
| 24.02.2026 | 34,99 | 37,24 | 34,31 | 37,15 | -1,60% | 7.651.778,00 |
| 20.02.2026 | 50,07 | 51,85 | 37,32 | 37,75 | -24,94% | 14.786.342,00 |
| 19.02.2026 | 47,87 | 50,62 | 47,03 | 50,29 | 5,70% | 2.253.399,00 |
| 18.02.2026 | 47,76 | 49,33 | 46,67 | 47,58 | 0,04% | 2.012.854,00 |
| 17.02.2026 | 50,88 | 51,65 | 46,44 | 47,56 | -7,97% | 5.702.698,00 |
| 13.02.2026 | 52,98 | 56,34 | 51,29 | 51,68 | -3,04% | 7.972.719,00 |
| 12.02.2026 | 52,00 | 54,56 | 51,72 | 53,30 | 2,51% | 5.806.159,00 |
| 11.02.2026 | 52,76 | 53,80 | 50,10 | 52,00 | -2,41% | 2.703.153,00 |
| 10.02.2026 | 52,00 | 54,22 | 51,50 | 53,28 | 3,94% | 3.017.736,00 |
| 09.02.2026 | 48,28 | 52,29 | 47,40 | 51,26 | 6,81% | 3.427.619,00 |
| 06.02.2026 | 48,72 | 49,77 | 45,73 | 47,99 | 0,71% | 3.474.043,00 |
| 05.02.2026 | 51,12 | 53,48 | 46,88 | 47,65 | -8,37% | 5.822.650,00 |
| 04.02.2026 | 51,62 | 52,46 | 49,50 | 52,00 | 0,21% | 2.446.477,00 |
| 03.02.2026 | 54,92 | 55,27 | 50,20 | 51,89 | -6,50% | 3.565.623,00 |
| 02.02.2026 | 55,02 | 56,61 | 53,96 | 55,50 | 1,30% | 1.400.085,00 |
| 30.01.2026 | 55,12 | 57,16 | 54,05 | 54,79 | -1,26% | 1.654.280,00 |
| 29.01.2026 | 58,72 | 58,84 | 54,15 | 55,49 | -7,75% | 2.816.679,00 |
| 28.01.2026 | 59,49 | 61,40 | 59,39 | 60,15 | 1,66% | 1.227.109,00 |
| 27.01.2026 | 60,25 | 60,95 | 58,57 | 59,17 | -0,77% | 1.622.957,00 |
| 26.01.2026 | 58,74 | 61,31 | 58,45 | 59,63 | 4,69% | 2.157.222,00 |
| 22.01.2026 | 54,62 | 57,88 | 54,41 | 56,96 | 5,19% | 2.601.133,00 |
| 21.01.2026 | 55,96 | 56,42 | 53,38 | 54,15 | -3,13% | 3.077.536,00 |
| 20.01.2026 | 55,91 | 57,45 | 55,50 | 55,90 | -1,74% | 1.240.845,00 |
| 16.01.2026 | 58,43 | 58,78 | 56,61 | 56,89 | -1,93% | 1.545.256,00 |
| 15.01.2026 | 56,73 | 58,20 | 56,16 | 58,01 | 2,95% | 2.029.151,00 |
| 14.01.2026 | 58,25 | 58,40 | 54,27 | 56,35 | -4,05% | 2.594.343,00 |
| 13.01.2026 | 58,00 | 59,40 | 56,89 | 58,73 | 1,63% | 1.452.650,00 |
| 12.01.2026 | 58,95 | 59,26 | 57,26 | 57,79 | -2,50% | 1.694.736,00 |
| 09.01.2026 | 60,15 | 61,20 | 59,17 | 59,27 | -1,35% | 1.162.095,00 |
| 08.01.2026 | 62,47 | 62,57 | 58,54 | 60,08 | -4,57% | 1.598.182,00 |
| 07.01.2026 | 59,66 | 63,33 | 59,06 | 62,96 | 6,39% | 2.202.731,00 |
| 06.01.2026 | 58,70 | 60,09 | 57,58 | 59,18 | 0,54% | 1.791.372,00 |
| 05.01.2026 | 59,35 | 60,55 | 58,76 | 58,86 | -1,19% | 1.504.814,00 |
| 02.01.2026 | 62,98 | 63,07 | 57,18 | 59,57 | -4,63% | 3.529.779,00 |
| 31.12.2025 | 65,13 | 65,44 | 62,30 | 62,46 | -4,60% | 2.050.928,00 |
| 30.12.2025 | 65,90 | 66,30 | 65,12 | 65,47 | -0,89% | 691.253,00 |
| 29.12.2025 | 66,10 | 66,55 | 65,69 | 66,06 | -1,30% | 712.667,00 |
| 26.12.2025 | 66,56 | 66,99 | 65,77 | 66,93 | 0,18% | 489.316,00 |
| 24.12.2025 | 66,66 | 67,41 | 66,12 | 66,81 | 0,23% | 573.458,00 |
| 23.12.2025 | 67,81 | 67,82 | 66,03 | 66,66 | -2,13% | 1.294.955,00 |
| 22.12.2025 | 67,11 | 68,38 | 67,07 | 68,11 | 1,90% | 1.205.611,00 |
| 19.12.2025 | 65,96 | 66,84 | 64,01 | 66,84 | 1,67% | 3.244.912,00 |
| 18.12.2025 | 65,77 | 67,36 | 64,82 | 65,74 | 2,63% | 2.130.896,00 |
| 17.12.2025 | 65,95 | 66,92 | 63,27 | 64,06 | -1,89% | 2.508.449,00 |
| 16.12.2025 | 65,06 | 66,86 | 64,30 | 65,29 | -1,27% | 1.808.062,00 |
| 15.12.2025 | 69,31 | 69,89 | 65,26 | 66,13 | -4,13% | 2.284.644,00 |
| 12.12.2025 | 68,59 | 69,97 | 67,45 | 68,98 | 0,94% | 2.891.869,00 |
| 11.12.2025 | 68,56 | 69,20 | 67,55 | 68,34 | -0,61% | 2.617.503,00 |
| 10.12.2025 | 68,50 | 70,43 | 68,00 | 68,76 | -0,10% | 2.716.090,00 |
| 09.12.2025 | 65,05 | 68,91 | 64,52 | 68,83 | 6,33% | 3.258.945,00 |
| 08.12.2025 | 64,69 | 66,23 | 63,67 | 64,73 | -0,06% | 2.503.233,00 |
| 05.12.2025 | 62,76 | 65,20 | 62,05 | 64,77 | 4,27% | 3.225.146,00 |
| 04.12.2025 | 63,00 | 64,00 | 61,08 | 62,12 | -0,77% | 1.942.377,00 |
| 03.12.2025 | 60,60 | 62,62 | 60,21 | 62,60 | 1,57% | 1.141.663,00 |
| 02.12.2025 | 60,09 | 62,65 | 59,27 | 61,63 | 3,20% | 1.863.874,00 |
| 01.12.2025 | 60,66 | 60,89 | 59,41 | 59,72 | -2,07% | 1.105.009,00 |
| 28.11.2025 | 61,09 | 62,00 | 60,68 | 60,98 | 0,02% | 467.173,00 |
| 26.11.2025 | 62,70 | 62,74 | 60,48 | 60,97 | -2,84% | 1.042.193,00 |
| 25.11.2025 | 60,56 | 62,94 | 60,28 | 62,75 | 2,52% | 1.180.502,00 |
| 24.11.2025 | 58,43 | 61,45 | 58,25 | 61,21 | 3,29% | 1.586.555,00 |
| 20.11.2025 | 62,02 | 62,50 | 58,63 | 59,26 | -2,64% | 2.080.337,00 |
| 19.11.2025 | 58,08 | 61,34 | 58,00 | 60,87 | 4,79% | 2.385.557,00 |
| 18.11.2025 | 56,54 | 58,54 | 56,54 | 58,09 | 2,22% | 1.826.471,00 |
| 17.11.2025 | 59,09 | 59,48 | 56,55 | 56,83 | -4,61% | 1.175.274,00 |
| 13.11.2025 | 61,31 | 61,77 | 58,44 | 59,58 | -3,40% | 1.730.912,00 |
| 12.11.2025 | 64,00 | 65,10 | 61,30 | 61,67 | -3,66% | 2.123.939,00 |
| 11.11.2025 | 63,52 | 64,91 | 63,12 | 64,01 | -0,53% | 2.491.133,00 |
| 10.11.2025 | 60,58 | 65,50 | 59,10 | 64,35 | 7,25% | 4.419.296,00 |
| 07.11.2025 | 56,41 | 60,68 | 53,50 | 60,00 | 26,96% | 7.675.755,00 |
| 06.11.2025 | 46,21 | 47,98 | 45,23 | 47,26 | 2,58% | 3.079.933,00 |
| 05.11.2025 | 47,08 | 47,08 | 45,58 | 46,07 | -1,07% | 716.401,00 |
| 04.11.2025 | 47,00 | 47,46 | 46,00 | 46,57 | -3,54% | 795.137,00 |
| 03.11.2025 | 47,56 | 48,46 | 46,74 | 48,28 | 1,71% | 760.800,00 |
| 31.10.2025 | 47,25 | 47,56 | 45,59 | 47,47 | 1,00% | 1.772.864,00 |
| 30.10.2025 | 48,12 | 49,29 | 46,95 | 47,00 | -2,65% | 1.094.680,00 |
| 29.10.2025 | 50,12 | 50,12 | 48,13 | 48,28 | -3,92% | 688.778,00 |
| 28.10.2025 | 50,11 | 50,40 | 49,25 | 50,25 | 0,68% | 518.499,00 |
| 27.10.2025 | 50,00 | 50,71 | 49,78 | 49,91 | 0,16% | 506.886,00 |
| 24.10.2025 | 49,34 | 49,92 | 48,82 | 49,83 | 3,17% | 404.803,00 |
| 23.10.2025 | 47,81 | 48,40 | 47,50 | 48,30 | 1,26% | 613.070,00 |
| 22.10.2025 | 48,54 | 48,68 | 47,03 | 47,70 | -2,25% | 525.426,00 |
| 21.10.2025 | 47,92 | 49,35 | 47,71 | 48,80 | 1,69% | 709.546,00 |
| 20.10.2025 | 47,94 | 48,48 | 47,41 | 47,99 | 1,37% | 465.130,00 |
| 17.10.2025 | 46,64 | 47,57 | 46,35 | 47,34 | 1,41% | 558.006,00 |
| 16.10.2025 | 46,93 | 47,88 | 45,93 | 46,68 | 0,24% | 943.083,00 |
| 15.10.2025 | 47,08 | 47,41 | 46,31 | 46,57 | -0,83% | 667.326,00 |
| 14.10.2025 | 46,41 | 47,32 | 45,53 | 46,96 | -0,45% | 642.530,00 |
| 13.10.2025 | 46,84 | 47,19 | 46,11 | 47,17 | 2,52% | 953.507,00 |
| 10.10.2025 | 48,02 | 48,40 | 45,85 | 46,01 | -3,85% | 700.987,00 |
| 09.10.2025 | 48,32 | 48,59 | 47,58 | 47,85 | -0,48% | 642.732,00 |
| 08.10.2025 | 47,60 | 48,38 | 47,57 | 48,08 | 1,22% | 485.753,00 |
| 07.10.2025 | 48,86 | 48,86 | 46,11 | 47,50 | -1,98% | 889.826,00 |