36,190$
-1,55%
Echtzeit-Aktienkurs JAKKS Pacific
Bid:
Ask:
Aktienkurse zur JAKKS Pacific Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 36,75 | 36,83 | 35,81 | 36,19 | -1,55% | 164.081,00 |
| 11.11.2026 | 36,81 | 37,45 | 36,50 | 36,76 | 1,02% | 171.636,00 |
| 10.11.2026 | 35,33 | 36,42 | 34,96 | 36,39 | 2,42% | 172.278,00 |
| 09.11.2026 | 34,13 | 35,76 | 34,13 | 35,53 | 5,62% | 268.712,00 |
| 06.11.2026 | 32,60 | 33,99 | 32,13 | 33,64 | 1,97% | 156.187,00 |
| 05.11.2026 | 34,45 | 34,69 | 32,52 | 32,99 | -3,03% | 282.787,00 |
| 04.11.2026 | 32,12 | 34,31 | 32,12 | 34,02 | 7,51% | 282.586,00 |
| 03.11.2026 | 31,95 | 32,19 | 31,11 | 31,65 | 0,21% | 263.980,00 |
| 02.11.2026 | 31,79 | 32,96 | 31,55 | 31,58 | 0,70% | 306.419,00 |
| 30.10.2026 | 32,12 | 32,49 | 31,10 | 31,36 | -2,91% | 249.632,00 |
| 29.10.2026 | 32,74 | 33,22 | 32,16 | 32,30 | -0,65% | 251.069,00 |
| 28.10.2026 | 32,02 | 32,60 | 31,77 | 32,51 | 1,15% | 361.937,00 |
| 27.10.2026 | 32,30 | 32,44 | 31,43 | 32,14 | 0,37% | 436.160,00 |
| 26.10.2026 | 31,02 | 32,26 | 31,01 | 32,02 | 5,16% | 535.095,00 |
| 23.10.2026 | 31,88 | 32,16 | 29,61 | 30,45 | 3,08% | 455.728,00 |
| 22.10.2026 | 29,29 | 29,55 | 29,00 | 29,54 | 1,03% | 158.527,00 |
| 21.10.2026 | 28,98 | 29,45 | 28,91 | 29,24 | 0,05% | 146.051,00 |
| 20.10.2026 | 28,50 | 29,37 | 28,50 | 29,23 | 3,00% | 139.619,00 |
| 19.10.2026 | 28,54 | 28,75 | 28,00 | 28,38 | -0,44% | 146.441,00 |
| 16.10.2026 | 29,20 | 29,43 | 28,35 | 28,50 | -1,62% | 134.505,00 |
| 15.10.2026 | 27,79 | 29,06 | 27,79 | 28,97 | 4,51% | 202.269,00 |
| 14.10.2026 | 27,88 | 27,99 | 27,32 | 27,72 | -1,21% | 101.715,00 |
| 13.10.2026 | 27,92 | 28,30 | 27,59 | 28,06 | 1,01% | 116.917,00 |
| 12.10.2026 | 28,19 | 28,38 | 27,32 | 27,78 | -1,54% | 108.508,00 |
| 09.10.2026 | 27,96 | 28,60 | 27,88 | 28,22 | 0,95% | 113.482,00 |
| 08.10.2026 | 27,71 | 27,98 | 27,40 | 27,95 | 0,72% | 94.826,00 |
| 07.10.2026 | 27,39 | 28,13 | 27,08 | 27,75 | 1,24% | 109.819,00 |
| 06.10.2026 | 27,79 | 27,84 | 27,28 | 27,41 | -1,33% | 63.430,00 |
| 05.10.2026 | 27,10 | 27,94 | 26,88 | 27,78 | 2,28% | 102.394,00 |
| 02.10.2026 | 25,55 | 27,20 | 25,55 | 27,16 | 6,51% | 143.075,00 |
| 01.10.2026 | 25,08 | 26,38 | 24,89 | 25,50 | 1,43% | 294.733,00 |
| 30.09.2026 | 25,33 | 25,64 | 24,82 | 25,14 | -0,79% | 52.386,00 |
| 29.09.2026 | 25,40 | 25,88 | 25,01 | 25,34 | 0,36% | 54.516,00 |
| 28.09.2026 | 25,23 | 25,89 | 25,18 | 25,25 | -0,16% | 88.849,00 |
| 25.09.2026 | 24,54 | 25,33 | 24,54 | 25,29 | 3,10% | 39.333,00 |
| 24.09.2026 | 24,37 | 24,65 | 24,26 | 24,53 | 0,45% | 30.687,00 |
| 23.09.2026 | 24,70 | 24,76 | 24,12 | 24,42 | -1,37% | 31.673,00 |
| 22.09.2026 | 24,40 | 24,84 | 24,40 | 24,76 | 1,98% | 50.901,00 |
| 21.09.2026 | 24,25 | 24,31 | 23,90 | 24,28 | 0,62% | 37.054,00 |
| 18.09.2026 | 24,25 | 24,35 | 23,82 | 24,13 | -0,82% | 87.078,00 |
| 17.09.2026 | 24,58 | 24,58 | 24,17 | 24,33 | 0,25% | 43.348,00 |
| 16.09.2026 | 24,31 | 24,98 | 24,14 | 24,27 | -0,16% | 47.428,00 |
| 15.09.2026 | 24,33 | 24,54 | 23,90 | 24,31 | -0,08% | 65.220,00 |
| 14.09.2026 | 24,12 | 24,58 | 23,84 | 24,33 | 0,70% | 42.793,00 |
| 11.09.2026 | 23,97 | 24,32 | 23,97 | 24,16 | 1,60% | 32.216,00 |
| 10.09.2026 | 23,73 | 23,80 | 23,50 | 23,78 | -0,21% | 51.795,00 |
| 09.09.2026 | 24,36 | 24,40 | 23,48 | 23,83 | -2,38% | 62.284,00 |
| 08.09.2026 | 24,55 | 24,57 | 24,05 | 24,41 | -0,69% | 54.234,00 |
| 04.09.2026 | 24,10 | 24,65 | 23,97 | 24,58 | 2,25% | 35.260,00 |
| 03.09.2026 | 25,00 | 25,00 | 23,68 | 24,04 | -2,20% | 55.396,00 |
| 02.09.2026 | 24,77 | 25,25 | 24,53 | 24,58 | -0,53% | 51.785,00 |
| 01.09.2026 | 25,06 | 25,25 | 24,52 | 24,71 | -1,48% | 63.282,00 |
| 31.08.2026 | 25,51 | 25,68 | 24,96 | 25,08 | -1,07% | 64.695,00 |
| 28.08.2026 | 25,41 | 25,90 | 25,20 | 25,35 | -0,82% | 64.963,00 |
| 27.08.2026 | 25,33 | 25,73 | 25,20 | 25,56 | -0,12% | 87.428,00 |
| 26.08.2026 | 26,18 | 26,35 | 25,28 | 25,59 | -2,14% | 71.426,00 |
| 25.08.2026 | 25,64 | 26,27 | 25,10 | 26,15 | 2,55% | 208.560,00 |
| 24.08.2026 | 25,48 | 26,18 | 25,33 | 25,50 | 0,00% | 208.942,00 |
| 21.08.2026 | 25,06 | 25,51 | 24,99 | 25,50 | 1,59% | 43.735,00 |
| 20.08.2026 | 25,09 | 25,13 | 24,53 | 25,10 | -1,14% | 56.438,00 |
| 19.08.2026 | 25,54 | 25,70 | 25,19 | 25,39 | 0,51% | 75.128,00 |
| 18.08.2026 | 25,46 | 25,51 | 24,51 | 25,26 | -0,65% | 86.833,00 |
| 17.08.2026 | 25,63 | 25,63 | 25,11 | 25,43 | -0,99% | 57.718,00 |
| 14.08.2026 | 25,69 | 25,78 | 25,21 | 25,68 | -0,08% | 91.312,00 |
| 13.08.2026 | 25,28 | 25,81 | 25,07 | 25,70 | 2,15% | 158.992,00 |
| 12.08.2026 | 25,47 | 25,55 | 24,78 | 25,16 | -0,79% | 166.563,00 |
| 11.08.2026 | 25,47 | 25,78 | 25,14 | 25,36 | -0,47% | 221.271,00 |
| 10.08.2026 | 25,65 | 26,04 | 25,31 | 25,48 | 0,08% | 188.932,00 |
| 07.08.2026 | 25,55 | 25,91 | 25,13 | 25,46 | -0,04% | 186.930,00 |
| 06.08.2026 | 25,88 | 25,98 | 25,36 | 25,47 | -1,64% | 78.232,00 |
| 05.08.2026 | 26,23 | 26,36 | 25,51 | 25,90 | -0,29% | 90.495,00 |
| 04.08.2026 | 25,99 | 26,25 | 25,51 | 25,97 | -0,42% | 83.894,00 |
| 03.08.2026 | 26,94 | 27,22 | 26,01 | 26,08 | -0,72% | 162.300,00 |
| 31.07.2026 | 26,38 | 26,68 | 25,72 | 26,27 | -0,45% | 150.752,00 |
| 30.07.2026 | 26,46 | 26,82 | 26,01 | 26,39 | -0,42% | 138.203,00 |
| 29.07.2026 | 26,42 | 26,59 | 25,75 | 26,50 | -0,49% | 109.056,00 |
| 28.07.2026 | 25,96 | 26,75 | 25,55 | 26,63 | 2,74% | 146.869,00 |
| 27.07.2026 | 24,87 | 26,32 | 24,79 | 25,92 | 5,88% | 174.873,00 |
| 24.07.2026 | 21,68 | 25,52 | 21,68 | 24,48 | 2,81% | 265.385,00 |
| 23.07.2026 | 24,06 | 24,29 | 23,41 | 23,81 | -2,70% | 104.727,00 |
| 22.07.2026 | 24,44 | 24,62 | 24,24 | 24,47 | 0,25% | 55.215,00 |
| 21.07.2026 | 24,45 | 24,74 | 23,95 | 24,41 | 1,41% | 61.317,00 |
| 20.07.2026 | 24,42 | 24,46 | 23,93 | 24,07 | -0,66% | 67.758,00 |
| 17.07.2026 | 24,69 | 25,25 | 24,16 | 24,23 | -2,46% | 68.556,00 |
| 16.07.2026 | 23,06 | 25,08 | 22,92 | 24,84 | 8,24% | 192.800,00 |
| 15.07.2026 | 22,93 | 23,45 | 22,72 | 22,95 | 0,53% | 49.891,00 |
| 14.07.2026 | 23,14 | 23,24 | 22,58 | 22,83 | 0,84% | 51.679,00 |
| 13.07.2026 | 22,87 | 23,40 | 22,64 | 22,64 | -0,37% | 69.883,00 |
| 10.07.2026 | 22,16 | 22,87 | 22,04 | 22,73 | 2,92% | 44.324,00 |
| 09.07.2026 | 21,81 | 22,14 | 21,45 | 22,08 | 0,73% | 33.459,00 |
| 08.07.2026 | 22,67 | 22,67 | 21,80 | 21,92 | -3,63% | 45.111,00 |
| 07.07.2026 | 22,93 | 23,80 | 22,45 | 22,75 | -0,24% | 60.933,00 |
| 06.07.2026 | 23,34 | 23,55 | 22,76 | 22,80 | -2,73% | 70.133,00 |
| 02.07.2026 | 23,54 | 23,75 | 23,35 | 23,44 | 0,43% | 35.237,00 |
| 01.07.2026 | 23,33 | 23,52 | 23,17 | 23,34 | 0,26% | 33.501,00 |
| 30.06.2026 | 23,66 | 23,74 | 23,11 | 23,28 | -2,10% | 51.215,00 |
| 29.06.2026 | 23,80 | 23,80 | 22,98 | 23,78 | -0,34% | 67.066,00 |
| 26.06.2026 | 23,12 | 24,00 | 22,96 | 23,86 | 2,49% | 229.217,00 |
| 25.06.2026 | 22,80 | 23,51 | 22,51 | 23,28 | 2,15% | 71.258,00 |
| 24.06.2026 | 22,35 | 22,86 | 22,26 | 22,79 | 2,43% | 55.459,00 |