32,800€
-1,20%
Echtzeit-Aktienkurs JAKKS Pacific
Bid:
Ask:
Aktienkurse zur JAKKS Pacific Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 33,40 | 33,40 | 32,40 | 32,80 | -1,20% | - |
| 11.11.2026 | 32,40 | 33,80 | 32,40 | 33,20 | 1,84% | - |
| 10.11.2026 | 31,50 | 32,60 | 31,20 | 32,60 | 3,16% | - |
| 09.11.2026 | 30,10 | 32,00 | 30,00 | 31,60 | 4,64% | 3.602,00 |
| 06.11.2026 | 29,40 | 30,60 | 29,20 | 30,20 | 2,72% | - |
| 05.11.2026 | 30,20 | 31,00 | 28,90 | 29,40 | -2,65% | 460,00 |
| 04.11.2026 | 28,20 | 30,60 | 28,00 | 30,20 | 7,09% | 3.280,00 |
| 03.11.2026 | 28,30 | 28,80 | 27,80 | 28,20 | 0,00% | - |
| 02.11.2026 | 28,10 | 29,30 | 27,90 | 28,20 | 0,00% | - |
| 30.10.2026 | 29,00 | 29,30 | 27,90 | 28,20 | -2,08% | 368,00 |
| 29.10.2026 | 29,00 | 30,00 | 28,80 | 28,80 | -1,37% | - |
| 28.10.2026 | 28,80 | 29,40 | 28,50 | 29,20 | 1,39% | - |
| 27.10.2026 | 28,60 | 29,20 | 28,40 | 28,80 | 0,70% | 260,00 |
| 26.10.2026 | 27,40 | 28,80 | 27,20 | 28,60 | 5,15% | - |
| 23.10.2026 | 26,00 | 28,90 | 26,00 | 27,20 | 0,74% | 5.145,00 |
| 22.10.2026 | 26,00 | 27,60 | 25,80 | 27,00 | 3,85% | 310,00 |
| 21.10.2026 | 26,00 | 26,40 | 25,70 | 26,00 | 0,00% | - |
| 20.10.2026 | 25,20 | 26,20 | 25,20 | 26,00 | 3,17% | - |
| 19.10.2026 | 25,50 | 25,80 | 25,00 | 25,20 | 1,61% | - |
| 16.10.2026 | 25,90 | 26,20 | 24,60 | 24,80 | -3,88% | 1.860,00 |
| 15.10.2026 | 25,80 | 25,80 | 25,60 | 25,80 | 3,20% | - |
| 14.10.2026 | 25,10 | 25,20 | 24,40 | 25,00 | 2,46% | 13,00 |
| 13.10.2026 | 24,80 | 25,50 | 24,40 | 24,40 | -1,61% | - |
| 12.10.2026 | 25,40 | 25,40 | 24,70 | 24,80 | -1,59% | - |
| 09.10.2026 | 24,80 | 25,60 | 24,60 | 25,20 | 0,80% | 13,00 |
| 08.10.2026 | 24,80 | 25,20 | 24,40 | 25,00 | 0,81% | 67,00 |
| 07.10.2026 | 24,20 | 25,20 | 24,20 | 24,80 | 5,08% | 1.245,00 |
| 06.10.2026 | 24,80 | 24,80 | 23,40 | 23,60 | -4,84% | 680,00 |
| 05.10.2026 | 24,00 | 24,90 | 24,00 | 24,80 | 3,33% | - |
| 02.10.2026 | 22,70 | 24,20 | 22,70 | 24,00 | 5,26% | - |
| 01.10.2026 | 22,20 | 23,50 | 22,00 | 22,80 | 2,70% | - |
| 30.09.2026 | 22,50 | 22,50 | 21,90 | 22,20 | -0,89% | 2.369,00 |
| 29.09.2026 | 22,20 | 22,80 | 22,00 | 22,40 | 0,90% | 3.474,00 |
| 28.09.2026 | 22,30 | 23,00 | 21,90 | 22,20 | 0,00% | 3.750,00 |
| 25.09.2026 | 21,40 | 22,30 | 21,20 | 22,20 | 5,71% | - |
| 24.09.2026 | 21,60 | 21,70 | 21,00 | 21,00 | -0,47% | - |
| 23.09.2026 | 21,60 | 21,60 | 20,90 | 21,10 | -1,40% | - |
| 22.09.2026 | 21,00 | 21,70 | 20,80 | 21,40 | 3,88% | 500,00 |
| 21.09.2026 | 21,20 | 21,20 | 20,60 | 20,60 | -0,96% | - |
| 18.09.2026 | 21,20 | 21,20 | 20,80 | 20,80 | -0,95% | - |
| 17.09.2026 | 21,30 | 21,50 | 20,90 | 21,00 | 0,48% | - |
| 16.09.2026 | 21,00 | 21,40 | 20,80 | 20,90 | -1,42% | - |
| 15.09.2026 | 20,80 | 21,40 | 20,60 | 21,20 | 2,91% | - |
| 14.09.2026 | 21,00 | 21,30 | 20,60 | 20,60 | -1,90% | 13,00 |
| 11.09.2026 | 20,40 | 21,20 | 20,40 | 21,00 | 1,94% | - |
| 10.09.2026 | 20,60 | 20,60 | 20,15 | 20,60 | 0,00% | - |
| 09.09.2026 | 21,00 | 21,10 | 20,30 | 20,60 | -2,83% | - |
| 08.09.2026 | 21,00 | 21,20 | 20,70 | 21,20 | 0,00% | - |
| 07.09.2026 | 21,10 | 21,20 | 21,00 | 21,20 | 0,00% | - |
| 04.09.2026 | 20,60 | 21,20 | 20,50 | 21,20 | 4,95% | - |
| 03.09.2026 | 21,40 | 21,40 | 20,20 | 20,20 | -5,61% | - |
| 02.09.2026 | 21,40 | 22,10 | 21,20 | 21,40 | 0,00% | - |
| 01.09.2026 | 21,60 | 21,90 | 21,00 | 21,40 | -0,93% | - |
| 31.08.2026 | 22,00 | 22,10 | 21,40 | 21,60 | -0,92% | - |
| 28.08.2026 | 21,80 | 22,40 | 21,50 | 21,80 | 0,00% | - |
| 27.08.2026 | 22,00 | 22,20 | 21,60 | 21,80 | -1,80% | 4.000,00 |
| 26.08.2026 | 22,20 | 22,60 | 21,80 | 22,20 | 0,00% | - |
| 25.08.2026 | 22,00 | 22,50 | 21,60 | 22,20 | 1,83% | - |
| 24.08.2026 | 21,60 | 22,40 | 21,60 | 21,80 | 2,83% | - |
| 21.08.2026 | 21,40 | 21,80 | 21,20 | 21,20 | -0,93% | - |
| 20.08.2026 | 21,70 | 21,80 | 21,00 | 21,40 | 0,94% | - |
| 19.08.2026 | 21,80 | 22,30 | 21,20 | 21,20 | 7,89% | - |
| 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% | - |