78,370$
6,91%
Echtzeit-Aktienkurs JFrog Ltd.
Bid:
Ask:
Aktienkurse zur JFrog Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 74,02 | 78,55 | 73,40 | 78,37 | 6,91% | 2.240.663,00 |
| 29.07.2026 | 76,90 | 79,22 | 72,27 | 73,31 | -4,08% | 3.725.638,00 |
| 28.07.2026 | 82,00 | 82,00 | 72,14 | 76,43 | -5,87% | 3.497.065,00 |
| 27.07.2026 | 82,26 | 83,23 | 80,18 | 81,19 | 1,22% | 908.046,00 |
| 24.07.2026 | 82,98 | 83,04 | 79,42 | 80,22 | -1,27% | 1.434.646,00 |
| 23.07.2026 | 80,10 | 81,58 | 78,11 | 81,25 | 1,97% | 1.768.126,00 |
| 22.07.2026 | 85,46 | 85,85 | 78,88 | 79,68 | -7,95% | 3.841.324,00 |
| 21.07.2026 | 86,54 | 89,16 | 83,98 | 86,56 | -4,28% | 2.425.197,00 |
| 20.07.2026 | 88,00 | 93,14 | 87,39 | 90,43 | 2,13% | 1.852.129,00 |
| 17.07.2026 | 83,26 | 88,61 | 83,07 | 88,54 | 2,24% | 2.017.368,00 |
| 16.07.2026 | 91,30 | 91,98 | 85,84 | 86,60 | -5,11% | 1.838.722,00 |
| 15.07.2026 | 93,32 | 93,92 | 88,70 | 91,26 | 0,04% | 1.503.306,00 |
| 14.07.2026 | 90,30 | 95,91 | 89,33 | 91,22 | -0,85% | 2.228.687,00 |
| 13.07.2026 | 91,23 | 92,36 | 89,30 | 92,00 | 1,39% | 1.711.986,00 |
| 10.07.2026 | 96,75 | 96,75 | 89,19 | 90,74 | -4,92% | 1.849.699,00 |
| 09.07.2026 | 91,97 | 96,74 | 91,34 | 95,44 | 2,92% | 1.954.243,00 |
| 08.07.2026 | 94,93 | 96,26 | 91,31 | 92,73 | -3,58% | 2.295.234,00 |
| 07.07.2026 | 98,51 | 99,22 | 92,42 | 96,17 | -1,98% | 2.404.184,00 |
| 06.07.2026 | 93,38 | 98,93 | 92,00 | 98,11 | 3,48% | 2.402.749,00 |
| 02.07.2026 | 91,71 | 96,00 | 90,75 | 94,81 | 4,89% | 3.115.827,00 |
| 01.07.2026 | 92,61 | 92,94 | 88,90 | 90,39 | -0,54% | 2.903.152,00 |
| 30.06.2026 | 88,62 | 93,12 | 88,51 | 90,88 | 0,88% | 2.940.706,00 |
| 29.06.2026 | 88,70 | 90,33 | 85,68 | 90,09 | 2,91% | 4.801.539,00 |
| 26.06.2026 | 78,86 | 87,86 | 78,86 | 87,54 | 11,20% | 25.511.532,00 |
| 25.06.2026 | 77,27 | 79,76 | 75,15 | 78,73 | 2,69% | 2.167.153,00 |
| 24.06.2026 | 78,70 | 79,48 | 75,67 | 76,66 | -2,60% | 2.127.268,00 |
| 23.06.2026 | 78,08 | 80,30 | 77,53 | 78,71 | -1,43% | 1.821.310,00 |
| 22.06.2026 | 82,06 | 84,30 | 78,80 | 79,86 | -3,46% | 1.568.162,00 |
| 18.06.2026 | 80,87 | 83,50 | 79,00 | 82,72 | 1,82% | 3.199.034,00 |
| 17.06.2026 | 78,05 | 84,30 | 77,75 | 81,24 | 3,49% | 2.288.939,00 |
| 16.06.2026 | 80,39 | 82,66 | 78,10 | 78,50 | -2,39% | 2.537.834,00 |
| 15.06.2026 | 79,24 | 80,59 | 78,20 | 80,42 | 3,45% | 2.306.322,00 |
| 12.06.2026 | 79,54 | 80,83 | 76,58 | 77,74 | -0,82% | 1.960.174,00 |
| 11.06.2026 | 79,86 | 81,76 | 77,27 | 78,38 | -2,46% | 2.414.855,00 |
| 10.06.2026 | 81,43 | 85,64 | 80,10 | 80,36 | -1,10% | 2.169.318,00 |
| 09.06.2026 | 84,74 | 85,84 | 79,66 | 81,25 | -5,17% | 2.489.215,00 |
| 08.06.2026 | 84,81 | 87,86 | 82,98 | 85,68 | 2,00% | 2.443.881,00 |
| 05.06.2026 | 85,41 | 86,00 | 82,84 | 84,00 | -2,51% | 2.397.755,00 |
| 04.06.2026 | 82,90 | 86,43 | 81,00 | 86,16 | 2,75% | 1.798.976,00 |
| 03.06.2026 | 85,80 | 85,93 | 82,80 | 83,85 | -4,75% | 2.043.285,00 |
| 02.06.2026 | 84,57 | 89,16 | 83,73 | 88,03 | -0,31% | 3.657.076,00 |
| 01.06.2026 | 80,12 | 88,57 | 79,82 | 88,30 | 11,10% | 4.124.448,00 |
| 29.05.2026 | 74,20 | 79,87 | 73,82 | 79,48 | 9,18% | 3.324.232,00 |
| 28.05.2026 | 73,50 | 74,19 | 72,01 | 72,80 | 1,99% | 1.419.622,00 |
| 27.05.2026 | 72,25 | 73,04 | 70,34 | 71,38 | -2,23% | 1.385.305,00 |
| 26.05.2026 | 74,00 | 75,08 | 71,03 | 73,01 | -1,32% | 2.549.404,00 |
| 22.05.2026 | 72,40 | 74,17 | 71,68 | 73,99 | 3,57% | 2.236.813,00 |
| 21.05.2026 | 72,20 | 73,13 | 70,87 | 71,44 | -2,82% | 1.356.045,00 |
| 20.05.2026 | 69,54 | 73,72 | 68,75 | 73,51 | 3,92% | 3.153.108,00 |
| 19.05.2026 | 68,77 | 70,83 | 67,37 | 70,74 | 4,11% | 2.685.123,00 |
| 18.05.2026 | 65,90 | 68,38 | 65,50 | 67,95 | 2,66% | 1.655.251,00 |
| 15.05.2026 | 64,99 | 67,47 | 64,02 | 66,19 | 1,74% | 1.728.806,00 |
| 14.05.2026 | 64,89 | 65,61 | 62,01 | 65,06 | 1,41% | 2.563.280,00 |
| 13.05.2026 | 67,90 | 67,90 | 63,62 | 64,15 | -5,03% | 3.306.001,00 |
| 12.05.2026 | 68,34 | 68,78 | 65,18 | 67,55 | -2,10% | 3.853.147,00 |
| 11.05.2026 | 69,01 | 71,65 | 66,82 | 69,00 | -2,20% | 3.927.296,00 |
| 08.05.2026 | 66,35 | 72,06 | 62,51 | 70,55 | 23,73% | 9.176.786,00 |
| 07.05.2026 | 55,95 | 57,82 | 55,00 | 57,02 | 5,97% | 4.396.139,00 |
| 06.05.2026 | 53,59 | 53,89 | 51,62 | 53,81 | -1,10% | 2.169.060,00 |
| 05.05.2026 | 52,83 | 54,69 | 52,16 | 54,41 | 3,48% | 2.445.829,00 |
| 04.05.2026 | 49,89 | 52,93 | 49,89 | 52,58 | 5,39% | 2.237.849,00 |
| 01.05.2026 | 48,07 | 50,92 | 48,07 | 49,89 | 7,54% | 2.215.733,00 |
| 30.04.2026 | 46,15 | 46,72 | 44,96 | 46,39 | 0,50% | 2.171.902,00 |
| 29.04.2026 | 45,46 | 46,86 | 44,50 | 46,16 | 1,45% | 2.183.047,00 |
| 28.04.2026 | 46,34 | 47,50 | 44,77 | 45,50 | -1,47% | 2.793.833,00 |
| 27.04.2026 | 45,27 | 47,06 | 45,23 | 46,18 | 2,10% | 1.727.430,00 |
| 24.04.2026 | 44,34 | 45,29 | 43,50 | 45,23 | 2,94% | 1.325.407,00 |
| 23.04.2026 | 45,25 | 46,24 | 42,93 | 43,94 | -6,07% | 2.171.992,00 |
| 22.04.2026 | 46,72 | 47,55 | 45,84 | 46,78 | 1,54% | 974.109,00 |
| 21.04.2026 | 45,76 | 47,39 | 45,67 | 46,07 | 1,12% | 1.693.790,00 |
| 20.04.2026 | 44,00 | 45,65 | 43,77 | 45,56 | 3,15% | 1.225.331,00 |
| 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 |