74,910$
0,39%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 74,96 | 75,25 | 73,92 | 74,91 | 0,39% | 1.018.763,00 |
| 19.11.2024 | 72,85 | 74,74 | 72,55 | 74,62 | 1,07% | 831.149,00 |
| 18.11.2024 | 73,71 | 74,37 | 73,46 | 73,83 | -0,50% | 1.111.054,00 |
| 15.11.2024 | 73,69 | 74,30 | 73,34 | 74,20 | 0,95% | 1.130.687,00 |
| 14.11.2024 | 74,81 | 75,32 | 73,35 | 73,50 | -1,45% | 1.704.771,00 |
| 13.11.2024 | 74,75 | 75,41 | 74,13 | 74,58 | 0,35% | 2.149.445,00 |
| 12.11.2024 | 73,95 | 74,74 | 73,62 | 74,32 | 0,38% | 2.676.296,00 |
| 11.11.2024 | 73,62 | 75,81 | 73,20 | 74,04 | 3,55% | 2.521.225,00 |
| 08.11.2024 | 70,91 | 71,97 | 70,19 | 71,50 | 1,52% | 1.993.854,00 |
| 07.11.2024 | 71,59 | 72,14 | 70,34 | 70,43 | -2,26% | 1.805.420,00 |
| 06.11.2024 | 69,74 | 72,76 | 69,52 | 72,06 | 11,17% | 4.529.302,00 |
| 05.11.2024 | 64,05 | 65,29 | 64,00 | 64,82 | 1,55% | 867.845,00 |
| 04.11.2024 | 64,00 | 64,34 | 63,42 | 63,83 | -0,61% | 931.459,00 |
| 01.11.2024 | 64,23 | 64,97 | 63,96 | 64,22 | 0,38% | 868.230,00 |
| 31.10.2024 | 64,35 | 64,74 | 63,68 | 63,98 | -0,93% | 956.716,00 |
| 30.10.2024 | 64,90 | 66,08 | 64,54 | 64,58 | -0,57% | 1.000.124,00 |
| 29.10.2024 | 64,57 | 65,07 | 64,33 | 64,95 | 0,02% | 1.123.108,00 |
| 28.10.2024 | 64,61 | 65,61 | 64,59 | 64,94 | 1,44% | 1.021.604,00 |
| 25.10.2024 | 64,90 | 65,11 | 63,42 | 64,02 | -0,85% | 1.070.398,00 |
| 24.10.2024 | 64,95 | 65,05 | 64,06 | 64,57 | 0,51% | 1.120.646,00 |
| 23.10.2024 | 65,13 | 65,67 | 64,24 | 64,24 | -1,92% | 2.028.861,00 |
| 22.10.2024 | 65,25 | 65,72 | 64,88 | 65,50 | 0,20% | 1.608.485,00 |
| 21.10.2024 | 66,30 | 66,30 | 65,28 | 65,37 | -1,63% | 1.344.370,00 |
| 18.10.2024 | 67,18 | 67,31 | 66,43 | 66,45 | -1,20% | 1.069.859,00 |
| 17.10.2024 | 66,98 | 67,80 | 66,64 | 67,26 | 0,95% | 1.514.667,00 |
| 16.10.2024 | 66,04 | 66,67 | 65,52 | 66,63 | 1,77% | 1.409.287,00 |
| 15.10.2024 | 65,42 | 66,27 | 65,15 | 65,47 | 0,88% | 1.646.372,00 |
| 14.10.2024 | 64,47 | 65,18 | 64,12 | 64,90 | 1,03% | 1.052.209,00 |
| 11.10.2024 | 63,18 | 64,33 | 63,04 | 64,24 | 1,81% | 1.442.918,00 |
| 10.10.2024 | 62,99 | 63,62 | 62,90 | 63,10 | -0,74% | 1.587.618,00 |
| 09.10.2024 | 63,82 | 64,54 | 63,34 | 63,57 | -0,14% | 1.555.731,00 |
| 08.10.2024 | 63,44 | 64,08 | 63,19 | 63,66 | 0,60% | 1.169.690,00 |
| 07.10.2024 | 63,30 | 63,96 | 63,05 | 63,28 | -0,09% | 1.072.781,00 |
| 04.10.2024 | 63,58 | 64,11 | 62,94 | 63,34 | 1,30% | 1.086.687,00 |
| 03.10.2024 | 62,22 | 62,84 | 61,64 | 62,53 | 0,30% | 1.355.884,00 |
| 02.10.2024 | 61,85 | 62,62 | 61,69 | 62,34 | 0,79% | 1.613.191,00 |
| 01.10.2024 | 61,35 | 62,25 | 60,63 | 61,85 | 0,49% | 2.528.777,00 |
| 30.09.2024 | 60,97 | 61,72 | 60,74 | 61,55 | 0,77% | 1.673.258,00 |
| 27.09.2024 | 61,33 | 61,70 | 60,56 | 61,08 | -0,11% | 1.484.040,00 |
| 26.09.2024 | 59,14 | 62,47 | 58,75 | 61,15 | -1,32% | 3.000.332,00 |
| 25.09.2024 | 62,35 | 62,53 | 61,52 | 61,97 | -0,82% | 2.149.757,00 |
| 24.09.2024 | 62,21 | 62,70 | 61,59 | 62,48 | 0,68% | 1.915.227,00 |
| 23.09.2024 | 62,53 | 62,98 | 61,88 | 62,06 | -0,02% | 1.808.091,00 |
| 20.09.2024 | 62,00 | 62,61 | 61,44 | 62,07 | -0,35% | 5.345.763,00 |
| 19.09.2024 | 61,91 | 62,67 | 60,95 | 62,29 | 2,48% | 2.408.215,00 |
| 18.09.2024 | 61,04 | 61,48 | 60,58 | 60,78 | -0,08% | 1.857.386,00 |
| 17.09.2024 | 59,75 | 62,04 | 59,61 | 60,83 | 1,94% | 2.002.475,00 |
| 16.09.2024 | 58,69 | 60,73 | 58,62 | 59,67 | 1,93% | 1.711.025,00 |
| 13.09.2024 | 58,00 | 58,67 | 57,97 | 58,54 | 1,70% | 921.873,00 |
| 12.09.2024 | 56,46 | 57,60 | 56,14 | 57,56 | 2,04% | 1.200.841,00 |
| 11.09.2024 | 56,25 | 56,51 | 55,36 | 56,41 | 0,18% | 1.483.895,00 |
| 10.09.2024 | 56,96 | 56,99 | 55,51 | 56,31 | -1,00% | 847.490,00 |
| 09.09.2024 | 56,62 | 57,48 | 56,24 | 56,88 | 1,35% | 1.265.350,00 |
| 06.09.2024 | 57,71 | 58,12 | 55,90 | 56,12 | -2,89% | 1.367.580,00 |
| 05.09.2024 | 58,06 | 58,30 | 57,41 | 57,79 | 0,16% | 1.065.022,00 |
| 04.09.2024 | 57,24 | 58,42 | 56,88 | 57,70 | 0,75% | 1.423.057,00 |
| 03.09.2024 | 59,51 | 59,68 | 56,94 | 57,27 | -4,47% | 1.644.435,00 |
| 30.08.2024 | 59,41 | 59,97 | 59,08 | 59,95 | 1,42% | 1.293.254,00 |
| 29.08.2024 | 58,39 | 59,42 | 58,28 | 59,11 | 1,60% | 1.054.620,00 |
| 28.08.2024 | 58,38 | 58,91 | 58,15 | 58,18 | -0,72% | 887.829,00 |
| 27.08.2024 | 58,20 | 58,92 | 58,07 | 58,60 | 0,55% | 599.633,00 |
| 26.08.2024 | 59,33 | 59,45 | 58,12 | 58,28 | -1,19% | 959.016,00 |
| 23.08.2024 | 57,80 | 59,05 | 57,54 | 58,98 | 2,77% | 842.851,00 |
| 22.08.2024 | 57,49 | 57,90 | 57,27 | 57,39 | -0,17% | 929.223,00 |
| 21.08.2024 | 57,26 | 57,60 | 56,80 | 57,49 | 0,67% | 757.207,00 |
| 20.08.2024 | 57,42 | 57,46 | 56,79 | 57,11 | -0,82% | 715.038,00 |
| 19.08.2024 | 57,35 | 57,73 | 57,17 | 57,58 | 0,07% | 788.411,00 |
| 16.08.2024 | 57,00 | 57,69 | 56,70 | 57,54 | 0,74% | 1.077.609,00 |
| 15.08.2024 | 58,00 | 58,19 | 57,04 | 57,12 | 0,19% | 1.075.164,00 |
| 14.08.2024 | 55,79 | 57,55 | 55,79 | 57,01 | 2,55% | 1.519.838,00 |
| 13.08.2024 | 55,38 | 55,98 | 54,74 | 55,59 | 1,13% | 1.738.537,00 |
| 12.08.2024 | 55,37 | 55,65 | 54,67 | 54,97 | -0,43% | 2.409.987,00 |
| 09.08.2024 | 55,43 | 55,69 | 55,16 | 55,21 | -0,20% | 839.928,00 |
| 08.08.2024 | 54,56 | 55,65 | 54,43 | 55,32 | 2,77% | 982.342,00 |
| 07.08.2024 | 55,52 | 55,54 | 53,78 | 53,83 | -0,55% | 762.649,00 |
| 06.08.2024 | 53,10 | 54,56 | 52,42 | 54,13 | 2,48% | 1.392.964,00 |
| 05.08.2024 | 51,26 | 53,54 | 50,72 | 52,82 | -2,58% | 1.883.233,00 |
| 02.08.2024 | 55,05 | 55,34 | 53,91 | 54,22 | -3,93% | 1.622.097,00 |
| 01.08.2024 | 58,59 | 59,30 | 55,79 | 56,44 | -3,47% | 1.255.037,00 |
| 31.07.2024 | 58,24 | 59,08 | 57,86 | 58,47 | 1,35% | 1.560.913,00 |
| 30.07.2024 | 57,71 | 58,21 | 57,29 | 57,69 | 0,94% | 1.038.225,00 |
| 29.07.2024 | 57,22 | 57,79 | 56,82 | 57,15 | 0,33% | 1.282.007,00 |
| 26.07.2024 | 56,98 | 57,49 | 56,76 | 56,96 | 1,35% | 1.315.244,00 |
| 25.07.2024 | 54,66 | 57,01 | 54,63 | 56,20 | 2,93% | 1.834.503,00 |
| 24.07.2024 | 55,48 | 55,94 | 54,56 | 54,60 | -2,15% | 1.540.939,00 |
| 23.07.2024 | 55,06 | 56,31 | 54,90 | 55,80 | 1,69% | 1.197.594,00 |
| 22.07.2024 | 54,62 | 55,10 | 53,94 | 54,87 | 0,79% | 961.506,00 |
| 19.07.2024 | 54,68 | 55,00 | 54,30 | 54,44 | -0,66% | 950.767,00 |
| 18.07.2024 | 55,89 | 56,55 | 54,79 | 54,80 | -2,14% | 2.515.245,00 |
| 17.07.2024 | 56,44 | 56,97 | 55,75 | 56,00 | -1,36% | 1.508.843,00 |
| 16.07.2024 | 55,05 | 57,28 | 54,91 | 56,77 | 3,26% | 3.646.986,00 |
| 15.07.2024 | 54,37 | 55,36 | 54,29 | 54,98 | 2,12% | 1.482.770,00 |
| 12.07.2024 | 53,73 | 54,45 | 53,32 | 53,84 | 0,75% | 1.516.947,00 |
| 11.07.2024 | 52,82 | 53,69 | 52,43 | 53,44 | 1,67% | 1.937.784,00 |
| 10.07.2024 | 51,48 | 52,62 | 51,48 | 52,56 | 2,06% | 1.121.665,00 |
| 09.07.2024 | 51,08 | 51,82 | 50,88 | 51,50 | 0,98% | 1.455.349,00 |
| 08.07.2024 | 50,77 | 51,36 | 50,77 | 51,00 | 0,63% | 1.000.692,00 |
| 05.07.2024 | 51,00 | 51,16 | 50,62 | 50,68 | -0,72% | 1.109.436,00 |
| 03.07.2024 | 50,95 | 51,36 | 50,82 | 51,05 | 0,63% | 1.102.288,00 |
| 02.07.2024 | 49,90 | 50,94 | 49,74 | 50,73 | 1,52% | 1.325.784,00 |