14,700$
-0,27%
Echtzeit-Aktienkurs Jamf Holding Corp.
Bid:
Ask:
Aktienkurse zur Jamf Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 14,54 | 14,92 | 14,52 | 14,70 | -0,27% | 1.043.754,00 |
| 19.12.2024 | 14,80 | 15,12 | 14,43 | 14,74 | 1,03% | 603.064,00 |
| 18.12.2024 | 15,14 | 15,28 | 14,44 | 14,59 | -3,06% | 802.675,00 |
| 17.12.2024 | 15,07 | 15,35 | 14,95 | 15,05 | 0,07% | 572.331,00 |
| 16.12.2024 | 14,97 | 15,18 | 14,73 | 15,04 | 1,55% | 1.110.417,00 |
| 13.12.2024 | 15,22 | 15,27 | 14,74 | 14,81 | -2,69% | 795.891,00 |
| 12.12.2024 | 15,02 | 15,49 | 14,95 | 15,22 | 0,59% | 1.155.069,00 |
| 11.12.2024 | 15,20 | 15,30 | 15,00 | 15,13 | 0,53% | 303.382,00 |
| 10.12.2024 | 15,09 | 15,25 | 14,92 | 15,05 | -0,73% | 420.516,00 |
| 09.12.2024 | 15,45 | 15,60 | 15,04 | 15,16 | -1,69% | 436.762,00 |
| 06.12.2024 | 15,56 | 15,76 | 15,28 | 15,42 | -0,19% | 343.630,00 |
| 05.12.2024 | 16,06 | 16,07 | 15,42 | 15,45 | -3,74% | 451.525,00 |
| 04.12.2024 | 15,74 | 16,16 | 15,53 | 16,05 | 3,02% | 742.129,00 |
| 03.12.2024 | 15,43 | 15,60 | 15,27 | 15,58 | 0,52% | 476.259,00 |
| 02.12.2024 | 14,65 | 15,51 | 14,64 | 15,50 | 6,16% | 708.091,00 |
| 29.11.2024 | 14,69 | 14,87 | 14,48 | 14,60 | -0,54% | 266.711,00 |
| 27.11.2024 | 14,43 | 14,93 | 14,28 | 14,68 | 2,02% | 752.837,00 |
| 26.11.2024 | 14,80 | 14,80 | 14,36 | 14,39 | -3,29% | 759.465,00 |
| 25.11.2024 | 14,53 | 15,07 | 14,50 | 14,88 | 2,83% | 1.396.664,00 |
| 22.11.2024 | 14,35 | 14,70 | 14,29 | 14,47 | 2,26% | 482.706,00 |
| 20.11.2024 | 14,75 | 14,83 | 14,12 | 14,15 | -4,07% | 551.166,00 |
| 19.11.2024 | 14,50 | 14,79 | 14,33 | 14,75 | 0,48% | 607.286,00 |
| 18.11.2024 | 14,80 | 14,85 | 14,42 | 14,68 | -1,08% | 513.152,00 |
| 15.11.2024 | 15,47 | 15,47 | 14,47 | 14,84 | -3,07% | 573.553,00 |
| 14.11.2024 | 15,21 | 15,34 | 14,82 | 15,31 | 0,20% | 809.314,00 |
| 13.11.2024 | 15,48 | 15,83 | 15,23 | 15,28 | -0,91% | 585.856,00 |
| 12.11.2024 | 15,75 | 15,75 | 15,30 | 15,42 | -1,75% | 734.388,00 |
| 11.11.2024 | 16,30 | 16,37 | 15,65 | 15,70 | -2,27% | 557.874,00 |
| 08.11.2024 | 17,33 | 18,00 | 15,94 | 16,06 | -7,75% | 1.035.106,00 |
| 07.11.2024 | 17,60 | 17,78 | 17,38 | 17,41 | -1,69% | 813.239,00 |
| 06.11.2024 | 17,50 | 17,93 | 17,38 | 17,71 | 3,51% | 788.693,00 |
| 05.11.2024 | 16,88 | 17,20 | 16,78 | 17,11 | 1,42% | 355.648,00 |
| 04.11.2024 | 16,74 | 16,96 | 16,48 | 16,87 | 0,42% | 226.352,00 |
| 01.11.2024 | 16,74 | 16,90 | 16,60 | 16,80 | 0,96% | 355.423,00 |
| 31.10.2024 | 16,72 | 16,93 | 16,64 | 16,64 | -0,92% | 358.166,00 |
| 30.10.2024 | 16,67 | 17,07 | 16,46 | 16,80 | 0,51% | 458.101,00 |
| 29.10.2024 | 16,32 | 16,78 | 16,32 | 16,71 | 2,01% | 382.087,00 |
| 28.10.2024 | 16,93 | 16,93 | 16,37 | 16,38 | -2,33% | 214.589,00 |
| 25.10.2024 | 17,00 | 17,08 | 16,69 | 16,77 | -0,89% | 303.396,00 |
| 24.10.2024 | 16,67 | 16,94 | 16,65 | 16,92 | 2,42% | 264.447,00 |
| 23.10.2024 | 16,54 | 16,61 | 16,28 | 16,52 | -0,78% | 210.812,00 |
| 22.10.2024 | 16,66 | 16,93 | 16,51 | 16,65 | -0,54% | 177.098,00 |
| 21.10.2024 | 16,45 | 16,81 | 16,34 | 16,74 | 1,27% | 319.877,00 |
| 18.10.2024 | 16,50 | 16,72 | 16,41 | 16,53 | 0,36% | 284.031,00 |
| 17.10.2024 | 16,76 | 16,76 | 16,44 | 16,47 | -1,32% | 345.124,00 |
| 16.10.2024 | 17,11 | 17,11 | 16,55 | 16,69 | -1,53% | 341.013,00 |
| 15.10.2024 | 16,82 | 17,30 | 16,68 | 16,95 | 1,13% | 340.120,00 |
| 14.10.2024 | 16,79 | 16,85 | 16,53 | 16,76 | -0,89% | 146.087,00 |
| 11.10.2024 | 17,00 | 17,12 | 16,80 | 16,91 | -0,41% | 371.393,00 |
| 10.10.2024 | 16,63 | 17,02 | 16,63 | 16,98 | 0,65% | 191.473,00 |
| 09.10.2024 | 16,71 | 17,03 | 16,68 | 16,87 | 1,14% | 193.826,00 |
| 08.10.2024 | 16,77 | 17,01 | 16,66 | 16,68 | -0,09% | 127.890,00 |
| 07.10.2024 | 17,15 | 17,15 | 16,67 | 16,70 | -3,33% | 183.992,00 |
| 04.10.2024 | 17,12 | 17,34 | 17,02 | 17,27 | 3,35% | 272.879,00 |
| 03.10.2024 | 16,81 | 16,90 | 16,60 | 16,71 | -1,53% | 233.810,00 |
| 02.10.2024 | 16,86 | 17,05 | 16,85 | 16,97 | 0,12% | 281.637,00 |
| 01.10.2024 | 17,30 | 17,35 | 16,85 | 16,95 | -2,25% | 267.747,00 |
| 30.09.2024 | 17,41 | 17,66 | 17,25 | 17,34 | -0,91% | 375.474,00 |
| 27.09.2024 | 17,61 | 17,63 | 17,35 | 17,50 | 0,11% | 294.993,00 |
| 26.09.2024 | 17,67 | 17,67 | 17,21 | 17,48 | 1,22% | 353.371,00 |
| 25.09.2024 | 17,40 | 17,59 | 17,20 | 17,27 | -1,20% | 375.369,00 |
| 24.09.2024 | 18,15 | 18,39 | 17,47 | 17,48 | -6,52% | 442.988,00 |
| 23.09.2024 | 18,50 | 18,76 | 18,30 | 18,70 | 1,14% | 461.924,00 |
| 20.09.2024 | 18,48 | 18,77 | 18,33 | 18,49 | -0,48% | 1.691.469,00 |
| 19.09.2024 | 18,48 | 18,71 | 18,26 | 18,58 | 3,51% | 419.666,00 |
| 18.09.2024 | 17,34 | 18,24 | 17,34 | 17,95 | 3,40% | 451.380,00 |
| 17.09.2024 | 17,74 | 17,80 | 17,24 | 17,36 | -0,91% | 513.071,00 |
| 16.09.2024 | 17,82 | 17,87 | 17,21 | 17,52 | -1,63% | 378.073,00 |
| 13.09.2024 | 17,79 | 18,07 | 17,70 | 17,81 | 0,91% | 320.551,00 |
| 12.09.2024 | 17,60 | 17,79 | 17,41 | 17,65 | 1,26% | 301.243,00 |
| 11.09.2024 | 17,07 | 17,50 | 16,98 | 17,43 | 1,16% | 331.046,00 |
| 10.09.2024 | 17,57 | 17,64 | 17,21 | 17,23 | -1,60% | 281.805,00 |
| 09.09.2024 | 17,64 | 17,90 | 17,45 | 17,51 | -0,06% | 289.648,00 |
| 06.09.2024 | 18,03 | 18,11 | 17,35 | 17,52 | -2,23% | 318.317,00 |
| 05.09.2024 | 17,69 | 18,19 | 17,66 | 17,92 | 1,24% | 349.020,00 |
| 04.09.2024 | 17,67 | 17,94 | 17,56 | 17,70 | 0,00% | 259.090,00 |
| 03.09.2024 | 18,19 | 18,56 | 17,63 | 17,70 | -4,32% | 326.230,00 |
| 30.08.2024 | 18,97 | 18,97 | 18,43 | 18,50 | -1,80% | 771.419,00 |
| 29.08.2024 | 18,54 | 18,99 | 18,49 | 18,84 | 2,73% | 490.070,00 |
| 28.08.2024 | 18,05 | 18,57 | 18,04 | 18,34 | 1,61% | 547.762,00 |
| 27.08.2024 | 18,48 | 18,68 | 18,03 | 18,05 | -3,48% | 374.765,00 |
| 26.08.2024 | 18,53 | 18,85 | 18,43 | 18,70 | 1,08% | 259.244,00 |
| 23.08.2024 | 18,09 | 18,69 | 17,99 | 18,50 | 3,41% | 490.063,00 |
| 22.08.2024 | 18,51 | 18,59 | 17,83 | 17,89 | -2,88% | 259.783,00 |
| 21.08.2024 | 18,39 | 18,61 | 18,16 | 18,42 | 0,82% | 321.068,00 |
| 20.08.2024 | 18,46 | 18,58 | 18,24 | 18,27 | -1,72% | 377.485,00 |
| 19.08.2024 | 18,21 | 18,61 | 18,10 | 18,59 | 2,31% | 292.886,00 |
| 16.08.2024 | 17,99 | 18,20 | 17,81 | 18,17 | 0,44% | 241.416,00 |
| 15.08.2024 | 17,97 | 18,21 | 17,80 | 18,09 | 3,02% | 483.131,00 |
| 14.08.2024 | 17,25 | 17,65 | 17,05 | 17,56 | 3,35% | 622.121,00 |
| 13.08.2024 | 16,60 | 17,06 | 16,55 | 16,99 | 3,03% | 336.543,00 |
| 12.08.2024 | 16,86 | 16,94 | 16,35 | 16,49 | -1,61% | 520.538,00 |
| 09.08.2024 | 16,68 | 16,90 | 16,32 | 16,76 | 0,18% | 332.941,00 |
| 08.08.2024 | 16,74 | 16,81 | 16,11 | 16,73 | 2,36% | 380.458,00 |
| 07.08.2024 | 16,39 | 16,73 | 16,24 | 16,35 | 0,83% | 518.578,00 |
| 06.08.2024 | 16,07 | 16,31 | 15,85 | 16,21 | 1,63% | 395.864,00 |
| 05.08.2024 | 15,53 | 16,47 | 15,53 | 15,95 | -5,17% | 505.064,00 |
| 02.08.2024 | 16,82 | 17,06 | 16,63 | 16,82 | -4,81% | 250.427,00 |
| 01.08.2024 | 18,22 | 18,22 | 17,42 | 17,67 | -3,65% | 366.448,00 |
| 31.07.2024 | 18,49 | 18,79 | 18,27 | 18,34 | -0,11% | 230.345,00 |