44,170$
1,26%
Echtzeit-Aktienkurs JFrog Ltd.
Bid:
Ask:
Aktienkurse zur JFrog Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 44,35 | 44,97 | 43,33 | 44,17 | 1,26% | 3.310.506,00 |
| 16.04.2026 | 44,06 | 44,50 | 42,41 | 43,62 | 1,73% | 2.330.575,00 |
| 15.04.2026 | 42,15 | 43,94 | 41,10 | 42,88 | -3,34% | 5.787.231,00 |
| 14.04.2026 | 45,07 | 46,19 | 43,47 | 44,36 | -1,95% | 1.506.519,00 |
| 13.04.2026 | 42,98 | 45,33 | 42,40 | 45,24 | 4,67% | 2.296.064,00 |
| 10.04.2026 | 44,37 | 44,37 | 41,73 | 43,22 | -2,77% | 2.565.070,00 |
| 09.04.2026 | 46,25 | 46,46 | 41,81 | 44,45 | -4,68% | 4.494.354,00 |
| 08.04.2026 | 51,66 | 52,00 | 46,40 | 46,63 | -4,99% | 2.732.496,00 |
| 07.04.2026 | 49,33 | 50,48 | 48,10 | 49,08 | -0,47% | 1.855.114,00 |
| 06.04.2026 | 50,40 | 51,25 | 48,50 | 49,31 | -2,57% | 1.651.519,00 |
| 02.04.2026 | 47,71 | 51,32 | 47,57 | 50,61 | 4,37% | 2.766.712,00 |
| 01.04.2026 | 47,56 | 49,64 | 46,75 | 48,49 | 3,32% | 3.261.300,00 |
| 31.03.2026 | 43,96 | 47,06 | 43,89 | 46,93 | 9,75% | 3.188.431,00 |
| 30.03.2026 | 43,08 | 44,35 | 42,01 | 42,76 | -1,33% | 2.681.292,00 |
| 27.03.2026 | 44,45 | 45,00 | 41,52 | 43,34 | -7,62% | 3.788.120,00 |
| 26.03.2026 | 46,50 | 49,10 | 46,43 | 46,91 | -0,47% | 2.737.011,00 |
| 25.03.2026 | 44,57 | 48,00 | 44,30 | 47,13 | 10,07% | 5.296.775,00 |
| 24.03.2026 | 44,10 | 44,80 | 41,50 | 42,82 | 0,39% | 2.374.213,00 |
| 23.03.2026 | 41,91 | 44,45 | 41,00 | 42,66 | 0,91% | 2.113.612,00 |
| 20.03.2026 | 43,39 | 43,39 | 41,02 | 42,27 | -2,72% | 10.007.389,00 |
| 19.03.2026 | 43,60 | 44,66 | 43,12 | 43,45 | -0,96% | 2.265.269,00 |
| 18.03.2026 | 43,75 | 44,54 | 43,51 | 43,87 | 0,09% | 1.402.133,00 |
| 17.03.2026 | 42,90 | 44,58 | 42,86 | 43,83 | 1,72% | 1.488.429,00 |
| 16.03.2026 | 42,59 | 43,77 | 42,50 | 43,09 | 4,92% | 2.653.093,00 |
| 13.03.2026 | 41,62 | 42,79 | 40,51 | 41,07 | -2,00% | 1.796.962,00 |
| 12.03.2026 | 41,60 | 43,12 | 40,47 | 41,91 | 0,14% | 2.022.782,00 |
| 11.03.2026 | 40,96 | 42,22 | 40,90 | 41,85 | 2,30% | 1.696.355,00 |
| 10.03.2026 | 42,48 | 42,70 | 40,07 | 40,91 | -3,01% | 1.631.460,00 |
| 09.03.2026 | 39,99 | 42,27 | 39,98 | 42,18 | 3,92% | 2.689.598,00 |
| 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 |