19,000€
-4,28%
Echtzeit-Aktienkurs JAKKS Pacific
Bid:
Ask:
Aktienkurse zur JAKKS Pacific Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 19,70 | 20,15 | 19,35 | 19,65 | 0,00% | - |
| 04.05.2026 | 20,60 | 21,00 | 19,60 | 19,65 | 3,15% | - |
| 30.04.2026 | 18,50 | 19,05 | 18,10 | 19,05 | 2,97% | 120,00 |
| 29.04.2026 | 18,90 | 19,00 | 18,30 | 18,50 | -2,63% | - |
| 28.04.2026 | 18,85 | 19,05 | 18,55 | 19,00 | 1,06% | - |
| 27.04.2026 | 19,00 | 19,20 | 18,70 | 18,80 | -1,05% | - |
| 24.04.2026 | 19,35 | 19,35 | 18,90 | 19,00 | -1,30% | - |
| 23.04.2026 | 19,45 | 19,60 | 19,15 | 19,25 | -1,03% | - |
| 22.04.2026 | 19,00 | 19,55 | 19,00 | 19,45 | 0,78% | - |
| 21.04.2026 | 19,10 | 19,55 | 19,10 | 19,30 | 0,26% | - |
| 20.04.2026 | 19,20 | 19,50 | 18,90 | 19,25 | 0,26% | - |
| 17.04.2026 | 18,25 | 19,45 | 18,15 | 19,20 | 4,92% | 4.000,00 |
| 16.04.2026 | 18,40 | 18,55 | 18,10 | 18,30 | -0,54% | - |
| 15.04.2026 | 18,60 | 18,70 | 18,15 | 18,40 | -1,08% | - |
| 14.04.2026 | 18,35 | 18,85 | 18,30 | 18,60 | 1,09% | - |
| 13.04.2026 | 18,65 | 18,85 | 18,10 | 18,40 | -1,60% | - |
| 10.04.2026 | 18,80 | 19,05 | 18,40 | 18,70 | -1,58% | - |
| 09.04.2026 | 18,80 | 19,10 | 18,50 | 19,00 | 1,06% | - |
| 08.04.2026 | 18,15 | 19,10 | 18,10 | 18,80 | 4,44% | 17,00 |
| 07.04.2026 | 18,30 | 18,45 | 17,85 | 18,00 | 2,27% | 86,00 |
| 02.04.2026 | 17,50 | 18,00 | 17,20 | 17,60 | 1,15% | - |
| 01.04.2026 | 17,15 | 17,60 | 17,00 | 17,40 | 1,16% | 215,00 |
| 31.03.2026 | 16,90 | 17,45 | 16,90 | 17,20 | 0,58% | - |
| 30.03.2026 | 17,15 | 17,40 | 16,95 | 17,10 | 0,00% | 2.100,00 |
| 27.03.2026 | 17,45 | 17,50 | 16,95 | 17,10 | -1,72% | - |
| 26.03.2026 | 17,50 | 18,10 | 17,30 | 17,40 | -1,69% | - |
| 25.03.2026 | 17,40 | 17,90 | 17,30 | 17,70 | 0,57% | - |
| 24.03.2026 | 17,10 | 17,75 | 16,85 | 17,60 | 1,73% | - |
| 23.03.2026 | 17,10 | 17,50 | 16,90 | 17,30 | 1,76% | - |
| 20.03.2026 | 17,20 | 18,20 | 16,75 | 17,00 | -1,73% | 682,00 |
| 19.03.2026 | 17,00 | 17,45 | 16,75 | 17,30 | 1,17% | - |
| 18.03.2026 | 17,20 | 17,30 | 16,75 | 17,10 | -1,16% | - |
| 17.03.2026 | 17,10 | 17,55 | 16,95 | 17,30 | 0,58% | - |
| 16.03.2026 | 17,20 | 17,60 | 17,05 | 17,20 | -0,58% | 14,00 |
| 13.03.2026 | 17,40 | 17,65 | 17,25 | 17,30 | -1,14% | - |
| 12.03.2026 | 17,70 | 17,95 | 17,30 | 17,50 | -1,13% | - |
| 11.03.2026 | 17,75 | 18,05 | 17,50 | 17,70 | -0,56% | - |
| 10.03.2026 | 17,60 | 18,25 | 17,00 | 17,80 | 0,00% | - |
| 09.03.2026 | 17,45 | 17,85 | 16,90 | 17,80 | 1,71% | 13.650,00 |
| 06.03.2026 | 17,90 | 18,00 | 17,15 | 17,50 | -2,23% | - |
| 05.03.2026 | 17,95 | 18,05 | 17,60 | 17,90 | 0,00% | - |
| 04.03.2026 | 17,85 | 18,45 | 17,70 | 17,90 | 0,00% | - |
| 03.03.2026 | 18,05 | 18,15 | 16,90 | 17,90 | -0,56% | - |
| 02.03.2026 | 18,55 | 18,95 | 17,95 | 18,00 | -2,70% | - |
| 27.02.2026 | 18,30 | 18,75 | 18,25 | 18,50 | -1,60% | - |
| 26.02.2026 | 19,10 | 19,60 | 18,60 | 18,80 | -1,05% | 420,00 |
| 25.02.2026 | 19,40 | 19,55 | 18,70 | 19,00 | -2,31% | - |
| 24.02.2026 | 19,15 | 19,75 | 18,75 | 19,45 | 1,30% | - |
| 23.02.2026 | 19,00 | 19,60 | 18,65 | 19,20 | 0,52% | - |
| 20.02.2026 | 16,70 | 19,90 | 16,60 | 19,10 | 9,77% | 320,00 |
| 19.02.2026 | 14,95 | 17,40 | 14,70 | 17,40 | 15,23% | - |
| 18.02.2026 | 14,85 | 15,30 | 14,80 | 15,10 | 2,03% | - |
| 17.02.2026 | 14,70 | 15,15 | 14,50 | 14,80 | 0,68% | - |
| 16.02.2026 | 14,60 | 14,75 | 14,60 | 14,70 | 0,00% | 14,00 |
| 13.02.2026 | 14,85 | 15,05 | 14,60 | 14,70 | -1,34% | - |
| 12.02.2026 | 15,20 | 15,50 | 14,50 | 14,90 | -1,97% | - |
| 11.02.2026 | 15,30 | 15,55 | 14,80 | 15,20 | -1,94% | - |
| 10.02.2026 | 15,20 | 15,55 | 15,20 | 15,50 | 1,31% | - |
| 09.02.2026 | 15,25 | 15,40 | 15,10 | 15,30 | -0,65% | - |
| 06.02.2026 | 15,20 | 15,65 | 15,10 | 15,40 | 0,65% | 1.207,00 |
| 05.02.2026 | 15,10 | 15,35 | 14,90 | 15,30 | 0,00% | 224,00 |
| 04.02.2026 | 15,30 | 15,80 | 15,10 | 15,30 | 0,00% | - |
| 03.02.2026 | 15,85 | 15,90 | 15,00 | 15,30 | -3,77% | 2.250,00 |
| 02.02.2026 | 15,40 | 16,00 | 15,35 | 15,90 | 3,25% | - |
| 30.01.2026 | 15,60 | 15,85 | 15,25 | 15,40 | -1,91% | - |
| 29.01.2026 | 15,70 | 15,95 | 15,45 | 15,70 | 0,00% | 15,00 |
| 28.01.2026 | 15,85 | 15,95 | 15,55 | 15,70 | -0,63% | - |
| 27.01.2026 | 15,85 | 15,95 | 15,40 | 15,80 | 0,00% | - |
| 26.01.2026 | 16,05 | 16,20 | 15,70 | 15,80 | -1,86% | - |
| 23.01.2026 | 16,45 | 16,55 | 15,85 | 16,10 | -1,83% | - |
| 22.01.2026 | 16,45 | 16,50 | 16,15 | 16,40 | -0,61% | - |
| 21.01.2026 | 15,80 | 16,50 | 15,70 | 16,50 | 4,43% | 15,00 |
| 20.01.2026 | 16,65 | 16,65 | 15,50 | 15,80 | -4,82% | - |
| 19.01.2026 | 16,50 | 16,75 | 16,50 | 16,60 | -1,19% | - |
| 16.01.2026 | 16,70 | 16,95 | 16,50 | 16,80 | -0,59% | - |
| 15.01.2026 | 16,40 | 17,00 | 16,25 | 16,90 | 1,81% | - |
| 14.01.2026 | 15,90 | 16,70 | 15,85 | 16,60 | 3,11% | 15,00 |
| 13.01.2026 | 15,80 | 16,10 | 15,35 | 16,10 | 2,55% | - |
| 12.01.2026 | 15,40 | 15,95 | 15,40 | 15,70 | 0,64% | 54.000,00 |
| 09.01.2026 | 15,95 | 16,20 | 15,35 | 15,60 | -1,89% | - |
| 08.01.2026 | 15,60 | 16,10 | 15,40 | 15,90 | 1,27% | 84,00 |
| 07.01.2026 | 14,95 | 15,75 | 14,85 | 15,70 | 4,67% | 14,00 |
| 06.01.2026 | 14,75 | 15,00 | 14,55 | 15,00 | 1,35% | 56,00 |
| 05.01.2026 | 14,75 | 15,00 | 14,65 | 14,80 | 0,00% | - |
| 02.01.2026 | 14,35 | 14,85 | 14,30 | 14,80 | 4,96% | - |
| 30.12.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 29.12.2025 | 14,20 | 14,40 | 14,15 | 14,30 | 0,00% | - |
| 23.12.2025 | 14,60 | 14,85 | 14,25 | 14,30 | -2,72% | - |
| 22.12.2025 | 14,50 | 15,20 | 14,45 | 14,70 | 0,00% | 15,00 |
| 19.12.2025 | 14,35 | 14,70 | 14,15 | 14,70 | 2,08% | - |
| 18.12.2025 | 14,05 | 14,40 | 13,95 | 14,40 | 2,13% | - |
| 17.12.2025 | 14,00 | 14,30 | 13,90 | 14,10 | 0,00% | - |
| 16.12.2025 | 13,95 | 14,10 | 13,85 | 14,10 | 0,71% | - |
| 15.12.2025 | 13,90 | 14,20 | 13,80 | 14,00 | -0,71% | 1.705,00 |
| 12.12.2025 | 14,15 | 14,40 | 14,05 | 14,10 | -0,70% | - |
| 11.12.2025 | 14,30 | 14,40 | 14,10 | 14,20 | -0,70% | - |
| 10.12.2025 | 13,90 | 14,40 | 13,90 | 14,30 | 1,42% | - |
| 09.12.2025 | 14,15 | 14,40 | 13,95 | 14,10 | -1,40% | - |
| 08.12.2025 | 14,10 | 14,50 | 13,85 | 14,30 | 0,00% | 14,00 |
| 05.12.2025 | 14,25 | 14,55 | 14,10 | 14,30 | 0,00% | 56,00 |