8,390$
-0,94%
Echtzeit-Aktienkurs Jamf Holding Corp.
Bid:
Ask:
Aktienkurse zur Jamf Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 8,56 | 8,62 | 8,38 | 8,39 | -0,94% | 1.452.783,00 |
| 14.08.2025 | 8,48 | 8,57 | 8,37 | 8,47 | -1,51% | 1.451.007,00 |
| 13.08.2025 | 8,27 | 8,70 | 8,20 | 8,60 | 4,62% | 1.851.228,00 |
| 12.08.2025 | 8,00 | 8,34 | 7,83 | 8,22 | 3,53% | 1.802.294,00 |
| 11.08.2025 | 7,92 | 8,38 | 7,83 | 7,94 | 0,38% | 2.465.919,00 |
| 08.08.2025 | 8,51 | 8,89 | 7,87 | 7,91 | 7,91% | 4.232.190,00 |
| 07.08.2025 | 7,26 | 7,36 | 7,09 | 7,33 | 2,66% | 2.614.967,00 |
| 06.08.2025 | 7,17 | 7,33 | 7,13 | 7,14 | 0,00% | 1.003.924,00 |
| 05.08.2025 | 7,48 | 7,57 | 7,13 | 7,14 | -3,77% | 892.988,00 |
| 04.08.2025 | 7,49 | 7,52 | 7,39 | 7,42 | 0,27% | 1.029.900,00 |
| 01.08.2025 | 7,80 | 7,83 | 7,36 | 7,40 | -6,80% | 1.483.572,00 |
| 31.07.2025 | 8,01 | 8,04 | 7,89 | 7,94 | -1,73% | 1.153.797,00 |
| 30.07.2025 | 8,11 | 8,22 | 7,82 | 8,08 | 0,25% | 1.049.475,00 |
| 29.07.2025 | 8,30 | 8,30 | 7,91 | 8,06 | -2,66% | 1.451.347,00 |
| 28.07.2025 | 8,30 | 8,43 | 8,21 | 8,28 | -0,12% | 1.167.506,00 |
| 25.07.2025 | 8,14 | 8,35 | 8,03 | 8,29 | 1,97% | 1.182.497,00 |
| 24.07.2025 | 8,39 | 8,39 | 8,11 | 8,13 | -3,56% | 1.098.583,00 |
| 23.07.2025 | 8,30 | 8,48 | 8,08 | 8,43 | 1,81% | 1.142.675,00 |
| 22.07.2025 | 8,14 | 8,37 | 8,12 | 8,28 | 1,72% | 1.133.850,00 |
| 21.07.2025 | 8,11 | 8,23 | 7,96 | 8,14 | 0,25% | 1.353.579,00 |
| 18.07.2025 | 8,30 | 8,39 | 8,05 | 8,12 | -2,40% | 1.044.761,00 |
| 17.07.2025 | 8,38 | 8,43 | 8,19 | 8,32 | -0,48% | 1.408.533,00 |
| 16.07.2025 | 8,10 | 8,41 | 7,95 | 8,36 | 3,47% | 1.570.757,00 |
| 15.07.2025 | 8,65 | 8,80 | 8,07 | 8,08 | -1,70% | 2.152.121,00 |
| 14.07.2025 | 8,10 | 8,28 | 8,01 | 8,22 | 1,61% | 1.658.378,00 |
| 11.07.2025 | 8,60 | 8,61 | 8,06 | 8,09 | -6,47% | 1.357.477,00 |
| 10.07.2025 | 8,86 | 8,86 | 8,62 | 8,65 | -2,48% | 1.252.914,00 |
| 09.07.2025 | 9,10 | 9,23 | 8,85 | 8,87 | -2,53% | 1.160.933,00 |
| 08.07.2025 | 8,96 | 9,26 | 8,70 | 9,10 | 2,13% | 1.980.474,00 |
| 07.07.2025 | 9,18 | 9,23 | 8,82 | 8,91 | -4,30% | 1.429.302,00 |
| 03.07.2025 | 9,28 | 9,41 | 9,22 | 9,31 | 1,31% | 652.922,00 |
| 02.07.2025 | 9,39 | 9,39 | 9,14 | 9,19 | -2,03% | 1.208.089,00 |
| 01.07.2025 | 9,48 | 9,54 | 9,31 | 9,38 | -1,32% | 1.544.055,00 |
| 30.06.2025 | 9,38 | 9,59 | 9,36 | 9,51 | 1,66% | 1.173.935,00 |
| 27.06.2025 | 9,25 | 9,41 | 9,16 | 9,35 | 1,41% | 2.652.146,00 |
| 26.06.2025 | 9,11 | 9,26 | 8,99 | 9,22 | 1,32% | 1.132.016,00 |
| 25.06.2025 | 9,22 | 9,28 | 9,05 | 9,10 | -1,30% | 678.579,00 |
| 24.06.2025 | 9,24 | 9,36 | 9,11 | 9,22 | 1,10% | 677.271,00 |
| 23.06.2025 | 9,00 | 9,18 | 8,87 | 9,12 | 0,44% | 924.113,00 |
| 20.06.2025 | 9,27 | 9,44 | 9,07 | 9,08 | -2,05% | 1.086.022,00 |
| 18.06.2025 | 9,33 | 9,52 | 9,25 | 9,27 | -0,43% | 822.366,00 |
| 17.06.2025 | 9,45 | 9,53 | 9,29 | 9,31 | -2,51% | 1.578.010,00 |
| 16.06.2025 | 9,53 | 9,71 | 9,42 | 9,55 | 0,84% | 917.343,00 |
| 13.06.2025 | 9,85 | 9,88 | 9,46 | 9,47 | -5,58% | 836.487,00 |
| 12.06.2025 | 10,27 | 10,29 | 9,97 | 10,03 | -3,00% | 701.970,00 |
| 11.06.2025 | 10,64 | 10,68 | 10,33 | 10,34 | -2,45% | 723.436,00 |
| 10.06.2025 | 10,61 | 10,81 | 10,48 | 10,60 | 0,28% | 1.053.392,00 |
| 09.06.2025 | 10,75 | 10,82 | 10,52 | 10,57 | -0,94% | 726.787,00 |
| 06.06.2025 | 10,66 | 10,72 | 10,53 | 10,67 | 1,28% | 725.760,00 |
| 05.06.2025 | 10,65 | 10,84 | 10,51 | 10,54 | -0,99% | 647.470,00 |
| 04.06.2025 | 10,57 | 10,90 | 10,53 | 10,64 | 0,19% | 950.841,00 |
| 03.06.2025 | 10,29 | 10,63 | 10,20 | 10,62 | 3,01% | 887.322,00 |
| 02.06.2025 | 10,46 | 10,64 | 10,25 | 10,31 | -1,81% | 1.112.946,00 |
| 30.05.2025 | 10,48 | 10,55 | 10,33 | 10,50 | 0,10% | 785.718,00 |
| 29.05.2025 | 10,47 | 10,63 | 10,38 | 10,49 | 1,25% | 958.915,00 |
| 28.05.2025 | 10,45 | 10,51 | 10,30 | 10,36 | -1,05% | 900.851,00 |
| 27.05.2025 | 10,27 | 10,49 | 10,17 | 10,47 | 2,85% | 1.212.826,00 |
| 23.05.2025 | 10,28 | 10,34 | 10,16 | 10,18 | -3,05% | 821.452,00 |
| 22.05.2025 | 10,65 | 10,71 | 10,47 | 10,50 | -2,23% | 718.105,00 |
| 21.05.2025 | 10,85 | 11,01 | 10,72 | 10,74 | -2,98% | 793.429,00 |
| 20.05.2025 | 11,10 | 11,18 | 10,94 | 11,07 | -0,36% | 949.737,00 |
| 19.05.2025 | 11,33 | 11,39 | 11,10 | 11,11 | -3,39% | 643.961,00 |
| 16.05.2025 | 11,58 | 11,72 | 11,41 | 11,50 | -0,69% | 820.161,00 |
| 15.05.2025 | 11,60 | 11,66 | 11,46 | 11,58 | -0,77% | 958.026,00 |
| 14.05.2025 | 11,84 | 11,94 | 11,65 | 11,67 | -1,35% | 687.821,00 |
| 13.05.2025 | 11,83 | 11,93 | 11,67 | 11,83 | 0,51% | 737.383,00 |
| 12.05.2025 | 11,57 | 11,82 | 11,56 | 11,77 | 5,56% | 945.959,00 |
| 09.05.2025 | 11,32 | 11,61 | 11,10 | 11,15 | -1,24% | 1.013.417,00 |
| 08.05.2025 | 11,02 | 11,45 | 10,96 | 11,29 | 3,39% | 908.009,00 |
| 07.05.2025 | 12,66 | 12,67 | 10,64 | 10,92 | -3,87% | 1.135.378,00 |
| 06.05.2025 | 11,06 | 11,41 | 11,06 | 11,36 | 0,98% | 832.340,00 |
| 05.05.2025 | 11,42 | 11,61 | 11,23 | 11,25 | -2,00% | 767.729,00 |
| 02.05.2025 | 11,70 | 11,81 | 11,38 | 11,48 | -0,78% | 657.727,00 |
| 01.05.2025 | 11,68 | 11,72 | 11,54 | 11,57 | 0,00% | 568.065,00 |
| 30.04.2025 | 11,43 | 11,63 | 11,19 | 11,57 | -1,28% | 493.862,00 |
| 29.04.2025 | 11,65 | 11,86 | 11,65 | 11,72 | 0,43% | 586.975,00 |
| 28.04.2025 | 11,58 | 11,75 | 11,49 | 11,67 | 0,86% | 532.223,00 |
| 25.04.2025 | 11,50 | 11,61 | 11,31 | 11,57 | 0,35% | 493.990,00 |
| 24.04.2025 | 11,00 | 11,54 | 10,96 | 11,53 | 5,68% | 1.536.420,00 |
| 23.04.2025 | 11,03 | 11,32 | 10,79 | 10,91 | 2,06% | 1.270.872,00 |
| 22.04.2025 | 10,73 | 10,75 | 10,49 | 10,69 | 1,42% | 533.616,00 |
| 21.04.2025 | 10,68 | 10,70 | 10,34 | 10,54 | -2,59% | 607.472,00 |
| 17.04.2025 | 10,97 | 11,06 | 10,73 | 10,82 | -1,46% | 511.657,00 |
| 16.04.2025 | 10,93 | 11,15 | 10,84 | 10,98 | -1,17% | 520.571,00 |
| 15.04.2025 | 10,97 | 11,17 | 10,85 | 11,11 | 0,63% | 862.568,00 |
| 14.04.2025 | 11,38 | 11,40 | 10,86 | 11,04 | -1,25% | 569.732,00 |
| 11.04.2025 | 10,82 | 11,23 | 10,76 | 11,18 | 0,81% | 736.996,00 |
| 10.04.2025 | 11,37 | 11,41 | 10,92 | 11,09 | -4,31% | 923.579,00 |
| 09.04.2025 | 10,26 | 11,70 | 10,21 | 11,59 | 12,09% | 1.167.251,00 |
| 08.04.2025 | 10,90 | 10,94 | 10,15 | 10,34 | -0,77% | 1.136.269,00 |
| 07.04.2025 | 10,28 | 10,90 | 9,95 | 10,42 | -3,61% | 1.977.343,00 |
| 04.04.2025 | 11,10 | 11,32 | 10,67 | 10,81 | -6,73% | 880.047,00 |
| 03.04.2025 | 12,14 | 12,30 | 11,59 | 11,59 | -8,38% | 831.486,00 |
| 02.04.2025 | 12,49 | 12,70 | 12,32 | 12,65 | 2,18% | 558.211,00 |
| 01.04.2025 | 12,10 | 12,40 | 12,03 | 12,38 | 1,98% | 546.646,00 |
| 31.03.2025 | 12,25 | 12,25 | 11,99 | 12,14 | -2,25% | 702.975,00 |
| 28.03.2025 | 12,95 | 12,95 | 12,35 | 12,42 | -4,39% | 494.679,00 |
| 27.03.2025 | 12,92 | 13,05 | 12,74 | 12,99 | 0,31% | 526.175,00 |
| 26.03.2025 | 13,22 | 13,38 | 12,93 | 12,95 | -2,19% | 465.825,00 |
| 25.03.2025 | 13,26 | 13,56 | 13,20 | 13,24 | -0,30% | 1.093.266,00 |