44,320$
-9,48%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 47,21 | 47,57 | 43,17 | 44,40 | -9,31% | 132,00 |
| 26.02.2026 | 51,21 | 52,04 | 45,74 | 48,96 | -3,41% | 6.431.177,00 |
| 25.02.2026 | 51,03 | 51,05 | 49,67 | 50,69 | 0,80% | 2.247.876,00 |
| 24.02.2026 | 50,38 | 51,54 | 50,08 | 50,29 | -0,08% | 1.924.856,00 |
| 23.02.2026 | 52,79 | 53,50 | 49,64 | 50,33 | -5,77% | 2.350.161,00 |
| 20.02.2026 | 52,76 | 53,43 | 51,72 | 53,41 | 0,49% | 1.969.188,00 |
| 19.02.2026 | 53,49 | 53,88 | 52,13 | 53,15 | -1,34% | 2.823.232,00 |
| 18.02.2026 | 52,34 | 54,91 | 52,10 | 53,87 | 3,64% | 6.619.037,00 |
| 17.02.2026 | 53,61 | 53,93 | 51,56 | 51,98 | -3,24% | 7.454.103,00 |
| 13.02.2026 | 54,32 | 54,94 | 53,42 | 53,72 | -0,67% | 3.700.140,00 |
| 12.02.2026 | 58,11 | 58,50 | 52,97 | 54,08 | -6,24% | 5.825.131,00 |
| 11.02.2026 | 60,38 | 61,00 | 57,43 | 57,68 | -4,01% | 2.169.226,00 |
| 10.02.2026 | 59,95 | 61,42 | 58,82 | 60,09 | 0,13% | 1.480.353,00 |
| 09.02.2026 | 58,83 | 60,91 | 58,83 | 60,01 | 1,82% | 1.368.134,00 |
| 06.02.2026 | 57,95 | 59,69 | 57,87 | 58,94 | 4,30% | 3.084.266,00 |
| 05.02.2026 | 57,61 | 58,09 | 56,00 | 56,51 | -4,01% | 2.173.192,00 |
| 04.02.2026 | 57,92 | 59,12 | 57,34 | 58,87 | -2,48% | 2.446.126,00 |
| 03.02.2026 | 60,42 | 61,84 | 59,98 | 60,37 | 0,00% | 8.436,00 |
| 02.02.2026 | 60,42 | 61,84 | 59,98 | 60,37 | -1,32% | 2.896.371,00 |
| 30.01.2026 | 60,83 | 62,10 | 60,06 | 61,18 | -0,03% | 1.517.617,00 |
| 29.01.2026 | 62,50 | 62,98 | 60,15 | 61,20 | -1,05% | 1.649.721,00 |
| 28.01.2026 | 62,29 | 62,75 | 61,22 | 61,85 | -0,61% | 1.655.217,00 |
| 27.01.2026 | 63,00 | 63,50 | 62,13 | 62,23 | -1,18% | 918.978,00 |
| 26.01.2026 | 62,43 | 63,85 | 62,30 | 62,97 | 1,06% | 1.162.526,00 |
| 23.01.2026 | 63,01 | 63,48 | 61,33 | 62,31 | -1,64% | 1.959.622,00 |
| 22.01.2026 | 62,95 | 63,59 | 62,12 | 63,35 | 2,26% | 1.810.577,00 |
| 21.01.2026 | 61,60 | 63,39 | 61,60 | 61,95 | 1,41% | 1.700.284,00 |
| 20.01.2026 | 61,52 | 62,93 | 60,79 | 61,09 | -3,72% | 1.258.096,00 |
| 16.01.2026 | 64,22 | 64,70 | 63,21 | 63,45 | -1,25% | 1.052.835,00 |
| 15.01.2026 | 62,49 | 64,36 | 62,49 | 64,25 | 2,82% | 1.515.280,00 |
| 14.01.2026 | 61,73 | 62,84 | 60,82 | 62,49 | 0,60% | 1.356.650,00 |
| 13.01.2026 | 62,69 | 63,59 | 61,87 | 62,12 | -0,97% | 1.851.526,00 |
| 12.01.2026 | 60,93 | 63,13 | 60,60 | 62,73 | 0,77% | 2.688.638,00 |
| 09.01.2026 | 61,10 | 62,76 | 60,80 | 62,25 | 1,97% | 2.889.844,00 |
| 08.01.2026 | 59,54 | 62,43 | 59,39 | 61,05 | -5,60% | 4.223.930,00 |
| 07.01.2026 | 66,03 | 66,46 | 64,28 | 64,67 | -2,40% | 3.500.980,00 |
| 06.01.2026 | 64,47 | 66,33 | 64,16 | 66,26 | 2,74% | 2.741.046,00 |
| 05.01.2026 | 63,42 | 66,60 | 63,11 | 64,49 | 1,62% | 2.955.423,00 |