42,000$
1,57%
Echtzeit-Aktienkurs JFrog Ltd
Bid:
Ask:
Aktienkurse zur JFrog Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 41,61 | 42,66 | 41,61 | 42,00 | 1,57% | 1.056.669,00 |
| 02.07.2025 | 42,40 | 42,84 | 41,32 | 41,35 | -2,96% | 865.148,00 |
| 01.07.2025 | 44,07 | 44,94 | 42,14 | 42,61 | -2,89% | 1.407.605,00 |
| 30.06.2025 | 43,95 | 44,72 | 43,74 | 43,88 | -0,14% | 1.174.822,00 |
| 27.06.2025 | 43,59 | 43,94 | 42,85 | 43,94 | 1,29% | 939.645,00 |
| 26.06.2025 | 43,70 | 44,10 | 42,91 | 43,38 | -0,48% | 1.040.097,00 |
| 25.06.2025 | 43,46 | 43,79 | 42,79 | 43,59 | 1,23% | 952.170,00 |
| 24.06.2025 | 42,31 | 43,10 | 41,91 | 43,06 | 3,71% | 959.853,00 |
| 23.06.2025 | 40,43 | 41,71 | 39,65 | 41,52 | 2,06% | 723.243,00 |
| 20.06.2025 | 41,72 | 41,82 | 40,20 | 40,68 | -2,05% | 1.166.874,00 |
| 18.06.2025 | 41,65 | 42,47 | 41,42 | 41,53 | 0,22% | 853.115,00 |
| 17.06.2025 | 41,43 | 42,21 | 40,87 | 41,44 | -0,12% | 566.771,00 |
| 16.06.2025 | 40,69 | 41,92 | 40,55 | 41,49 | 1,99% | 568.230,00 |
| 13.06.2025 | 41,31 | 41,76 | 40,59 | 40,68 | -3,19% | 1.125.065,00 |
| 12.06.2025 | 41,84 | 43,08 | 41,81 | 42,02 | 0,14% | 955.821,00 |
| 11.06.2025 | 42,13 | 42,83 | 41,81 | 41,96 | -0,63% | 764.093,00 |
| 10.06.2025 | 42,38 | 43,67 | 41,96 | 42,23 | -0,51% | 1.410.387,00 |
| 09.06.2025 | 42,91 | 43,25 | 42,35 | 42,44 | -0,73% | 904.661,00 |
| 06.06.2025 | 43,24 | 43,59 | 42,56 | 42,75 | -0,97% | 1.026.490,00 |
| 05.06.2025 | 42,85 | 43,88 | 42,39 | 43,17 | 0,77% | 1.398.554,00 |
| 04.06.2025 | 43,50 | 45,10 | 42,79 | 42,84 | -1,36% | 1.929.158,00 |
| 03.06.2025 | 44,70 | 44,89 | 41,74 | 43,43 | -2,51% | 2.484.501,00 |
| 02.06.2025 | 42,08 | 44,88 | 41,63 | 44,55 | 3,73% | 2.384.932,00 |
| 30.05.2025 | 42,93 | 43,00 | 42,21 | 42,95 | 0,12% | 685.933,00 |
| 29.05.2025 | 42,89 | 43,22 | 41,89 | 42,90 | 0,42% | 900.882,00 |
| 28.05.2025 | 43,11 | 43,24 | 42,63 | 42,72 | -0,88% | 545.368,00 |
| 27.05.2025 | 43,04 | 43,47 | 42,63 | 43,10 | 1,44% | 553.093,00 |
| 23.05.2025 | 42,43 | 42,90 | 42,00 | 42,49 | -0,65% | 598.462,00 |
| 22.05.2025 | 42,57 | 43,51 | 42,57 | 42,77 | 0,38% | 734.036,00 |
| 21.05.2025 | 43,13 | 43,76 | 42,34 | 42,61 | -2,16% | 763.198,00 |
| 20.05.2025 | 42,61 | 43,56 | 42,35 | 43,55 | 2,09% | 788.284,00 |
| 19.05.2025 | 42,57 | 43,64 | 42,34 | 42,66 | -1,04% | 1.072.450,00 |
| 16.05.2025 | 43,17 | 43,79 | 42,82 | 43,11 | -0,14% | 767.452,00 |
| 15.05.2025 | 42,10 | 43,42 | 42,01 | 43,17 | 0,94% | 1.632.539,00 |
| 14.05.2025 | 42,18 | 43,59 | 41,68 | 42,77 | 1,40% | 2.053.017,00 |
| 13.05.2025 | 40,06 | 42,66 | 40,02 | 42,18 | 4,33% | 3.032.034,00 |
| 12.05.2025 | 40,00 | 41,44 | 39,72 | 40,43 | 3,67% | 1.888.631,00 |
| 09.05.2025 | 38,68 | 39,19 | 36,50 | 39,00 | 10,61% | 3.214.348,00 |
| 08.05.2025 | 34,72 | 35,79 | 34,29 | 35,26 | 2,05% | 1.591.208,00 |
| 07.05.2025 | 34,47 | 34,79 | 33,74 | 34,55 | 0,47% | 910.862,00 |
| 06.05.2025 | 33,93 | 34,52 | 33,33 | 34,39 | -0,03% | 983.289,00 |
| 05.05.2025 | 34,65 | 35,23 | 34,36 | 34,40 | -1,23% | 654.665,00 |
| 02.05.2025 | 34,77 | 35,61 | 34,63 | 34,83 | 0,90% | 820.508,00 |
| 01.05.2025 | 34,55 | 34,81 | 34,05 | 34,52 | 2,22% | 716.532,00 |
| 30.04.2025 | 32,53 | 33,81 | 32,19 | 33,77 | 1,47% | 1.768.358,00 |
| 29.04.2025 | 33,12 | 33,54 | 32,96 | 33,28 | 0,88% | 1.449.642,00 |
| 28.04.2025 | 34,00 | 34,33 | 32,60 | 32,99 | -2,83% | 1.638.233,00 |
| 25.04.2025 | 32,94 | 33,96 | 32,94 | 33,95 | 2,17% | 569.916,00 |
| 24.04.2025 | 32,08 | 33,52 | 32,05 | 33,23 | 3,94% | 442.690,00 |
| 23.04.2025 | 31,84 | 32,85 | 31,66 | 31,97 | 4,44% | 729.031,00 |
| 22.04.2025 | 30,22 | 30,98 | 29,81 | 30,61 | 2,75% | 397.738,00 |
| 21.04.2025 | 30,81 | 31,08 | 29,50 | 29,79 | -4,15% | 969.863,00 |
| 17.04.2025 | 31,95 | 31,95 | 30,98 | 31,08 | -2,26% | 615.107,00 |
| 16.04.2025 | 31,88 | 32,55 | 31,44 | 31,80 | -1,09% | 806.909,00 |
| 15.04.2025 | 31,29 | 32,32 | 31,29 | 32,15 | 2,85% | 768.309,00 |
| 14.04.2025 | 31,75 | 32,20 | 31,02 | 31,26 | 0,81% | 470.996,00 |
| 11.04.2025 | 30,89 | 31,12 | 29,92 | 31,01 | 1,96% | 670.125,00 |
| 10.04.2025 | 30,81 | 31,06 | 29,74 | 30,42 | -3,60% | 538.274,00 |
| 09.04.2025 | 27,98 | 31,97 | 27,98 | 31,55 | 12,80% | 894.781,00 |
| 08.04.2025 | 29,80 | 29,80 | 27,62 | 27,97 | -1,83% | 902.897,00 |
| 07.04.2025 | 27,70 | 30,04 | 27,00 | 28,49 | -1,86% | 1.066.943,00 |
| 04.04.2025 | 30,00 | 30,26 | 28,41 | 29,03 | -6,48% | 1.225.075,00 |
| 03.04.2025 | 31,25 | 31,88 | 30,91 | 31,04 | -6,45% | 1.189.620,00 |
| 02.04.2025 | 32,00 | 33,73 | 32,00 | 33,18 | 2,41% | 1.061.737,00 |
| 01.04.2025 | 31,91 | 33,00 | 31,58 | 32,40 | 1,25% | 654.511,00 |
| 31.03.2025 | 31,38 | 32,04 | 30,71 | 32,00 | 0,00% | 758.152,00 |
| 28.03.2025 | 32,20 | 32,58 | 31,84 | 32,00 | -1,11% | 1.379.927,00 |
| 27.03.2025 | 33,33 | 33,55 | 32,23 | 32,36 | -3,69% | 677.664,00 |
| 26.03.2025 | 34,50 | 34,66 | 33,33 | 33,60 | -3,09% | 746.498,00 |
| 25.03.2025 | 34,82 | 35,76 | 34,57 | 34,67 | 0,09% | 448.253,00 |
| 24.03.2025 | 34,87 | 34,87 | 34,38 | 34,64 | 1,94% | 629.838,00 |
| 21.03.2025 | 33,44 | 34,11 | 33,32 | 33,98 | 0,32% | 593.701,00 |
| 20.03.2025 | 33,81 | 34,52 | 33,72 | 33,87 | -1,17% | 351.399,00 |
| 19.03.2025 | 33,89 | 34,70 | 33,36 | 34,27 | 1,03% | 415.053,00 |
| 18.03.2025 | 34,18 | 34,36 | 33,68 | 33,92 | -1,25% | 428.637,00 |
| 17.03.2025 | 33,62 | 34,75 | 33,48 | 34,35 | 2,26% | 447.274,00 |
| 14.03.2025 | 33,12 | 33,79 | 32,89 | 33,59 | 3,45% | 725.558,00 |
| 13.03.2025 | 33,27 | 33,27 | 32,40 | 32,47 | -2,96% | 566.075,00 |
| 12.03.2025 | 34,44 | 34,68 | 33,24 | 33,46 | -0,24% | 613.212,00 |
| 11.03.2025 | 33,12 | 34,02 | 32,97 | 33,54 | -0,09% | 873.932,00 |
| 10.03.2025 | 33,69 | 34,00 | 32,83 | 33,57 | -2,58% | 1.141.201,00 |
| 07.03.2025 | 34,64 | 35,21 | 33,15 | 34,46 | -0,63% | 828.120,00 |
| 06.03.2025 | 35,78 | 36,67 | 34,60 | 34,68 | -5,79% | 844.108,00 |
| 05.03.2025 | 36,06 | 36,94 | 35,45 | 36,81 | 2,74% | 758.420,00 |
| 04.03.2025 | 35,24 | 36,00 | 34,54 | 35,83 | -0,72% | 1.285.786,00 |
| 03.03.2025 | 36,55 | 37,30 | 35,88 | 36,09 | -1,80% | 1.387.513,00 |
| 28.02.2025 | 36,78 | 37,25 | 36,30 | 36,75 | -0,60% | 695.548,00 |
| 27.02.2025 | 37,75 | 38,22 | 36,92 | 36,97 | -1,23% | 1.088.993,00 |
| 26.02.2025 | 37,19 | 37,75 | 37,13 | 37,43 | 1,74% | 931.272,00 |
| 25.02.2025 | 37,61 | 37,94 | 36,55 | 36,79 | -3,11% | 816.722,00 |
| 24.02.2025 | 38,28 | 38,41 | 36,87 | 37,97 | -1,43% | 866.112,00 |
| 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 |