55,230$
-0,88%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 55,93 | 55,93 | 54,31 | 55,34 | -0,68% | 34.571,00 |
| 08.09.2026 | 55,08 | 55,91 | 54,58 | 55,72 | 0,89% | 1.683.936,00 |
| 04.09.2026 | 54,13 | 56,14 | 54,13 | 55,23 | 1,79% | 1.767.718,00 |
| 03.09.2026 | 53,54 | 54,72 | 53,17 | 54,26 | 2,57% | 1.150.143,00 |
| 02.09.2026 | 52,01 | 53,29 | 51,81 | 52,90 | 1,77% | 1.256.805,00 |
| 01.09.2026 | 52,09 | 53,24 | 51,30 | 51,98 | -1,25% | 1.276.803,00 |
| 31.08.2026 | 52,91 | 53,03 | 52,00 | 52,64 | -0,85% | 1.439.822,00 |
| 28.08.2026 | 53,00 | 53,71 | 52,81 | 53,09 | 0,47% | 1.015.428,00 |
| 27.08.2026 | 53,26 | 53,59 | 52,70 | 52,84 | -0,55% | 1.396.845,00 |
| 26.08.2026 | 52,33 | 53,55 | 51,57 | 53,13 | 1,30% | 1.829.662,00 |
| 25.08.2026 | 51,91 | 52,71 | 51,03 | 52,45 | 1,04% | 1.534.969,00 |
| 24.08.2026 | 52,49 | 52,91 | 51,61 | 51,91 | -0,80% | 1.168.442,00 |
| 21.08.2026 | 52,23 | 52,75 | 51,97 | 52,33 | 1,06% | 1.177.172,00 |
| 20.08.2026 | 53,33 | 53,62 | 51,61 | 51,78 | -3,31% | 2.317.715,00 |
| 19.08.2026 | 54,02 | 54,63 | 53,17 | 53,55 | -0,54% | 2.701.967,00 |
| 18.08.2026 | 53,91 | 54,08 | 52,37 | 53,84 | -1,32% | 1.927.175,00 |
| 17.08.2026 | 55,01 | 55,40 | 54,11 | 54,56 | -1,05% | 2.178.515,00 |
| 14.08.2026 | 55,66 | 55,69 | 54,83 | 55,14 | -1,29% | 1.802.436,00 |
| 13.08.2026 | 55,16 | 56,13 | 54,50 | 55,86 | 1,90% | 1.994.953,00 |
| 12.08.2026 | 55,81 | 55,81 | 54,54 | 54,82 | -0,33% | 1.322.576,00 |
| 11.08.2026 | 55,82 | 56,42 | 54,80 | 55,00 | -0,56% | 1.814.583,00 |
| 10.08.2026 | 56,09 | 56,50 | 55,08 | 55,31 | -2,31% | 2.500.176,00 |
| 07.08.2026 | 56,48 | 56,90 | 56,01 | 56,62 | 0,53% | 1.153.930,00 |
| 06.08.2026 | 56,50 | 57,17 | 55,99 | 56,32 | 0,23% | 1.450.685,00 |
| 05.08.2026 | 56,00 | 57,18 | 56,00 | 56,19 | 0,86% | 1.857.370,00 |
| 04.08.2026 | 55,96 | 56,84 | 53,06 | 55,71 | 0,04% | 3.303.801,00 |
| 03.08.2026 | 54,76 | 55,94 | 54,60 | 55,69 | 2,00% | 1.664.113,00 |
| 31.07.2026 | 52,65 | 55,52 | 51,45 | 54,60 | -0,89% | 2.670.796,00 |
| 30.07.2026 | 55,74 | 56,13 | 54,02 | 55,09 | -0,02% | 1.797.161,00 |
| 29.07.2026 | 56,45 | 56,94 | 54,45 | 55,10 | -3,72% | 2.837.734,00 |
| 28.07.2026 | 55,96 | 57,84 | 54,84 | 57,23 | 1,76% | 1.794.211,00 |
| 27.07.2026 | 56,90 | 57,75 | 55,19 | 56,24 | 0,68% | 1.625.753,00 |
| 24.07.2026 | 55,77 | 56,15 | 55,04 | 55,86 | 0,50% | 1.768.765,00 |
| 23.07.2026 | 54,98 | 55,92 | 54,69 | 55,58 | -0,68% | 1.783.479,00 |
| 22.07.2026 | 56,20 | 57,14 | 55,48 | 55,96 | -1,37% | 1.639.112,00 |
| 21.07.2026 | 55,92 | 56,79 | 55,47 | 56,74 | 2,83% | 1.800.764,00 |
| 20.07.2026 | 55,61 | 55,70 | 54,61 | 55,18 | 0,56% | 1.709.795,00 |
| 17.07.2026 | 54,28 | 55,45 | 53,01 | 54,87 | -1,67% | 1.723.714,00 |
| 16.07.2026 | 56,67 | 56,82 | 55,22 | 55,80 | -2,33% | 2.432.187,00 |
| 15.07.2026 | 54,51 | 57,21 | 54,30 | 57,13 | 5,87% | 1.690.451,00 |
| 14.07.2026 | 53,22 | 54,52 | 52,97 | 53,96 | 2,61% | 1.240.765,00 |
| 13.07.2026 | 52,08 | 52,70 | 51,37 | 52,59 | 0,96% | 1.442.881,00 |
| 10.07.2026 | 53,13 | 53,47 | 51,99 | 52,09 | -0,71% | 1.207.483,00 |
| 09.07.2026 | 51,87 | 53,38 | 51,65 | 52,46 | 2,66% | 1.102.016,00 |
| 08.07.2026 | 52,11 | 52,35 | 50,31 | 51,10 | -3,24% | 1.579.782,00 |
| 07.07.2026 | 54,92 | 54,94 | 52,24 | 52,81 | -3,70% | 1.894.505,00 |
| 06.07.2026 | 53,12 | 54,84 | 53,10 | 54,84 | 4,22% | 1.462.898,00 |
| 02.07.2026 | 51,89 | 53,81 | 51,81 | 52,62 | 2,57% | 2.304.716,00 |
| 01.07.2026 | 50,01 | 51,86 | 50,01 | 51,30 | 2,64% | 2.037.312,00 |
| 30.06.2026 | 48,98 | 50,64 | 48,58 | 49,98 | 2,46% | 2.910.655,00 |
| 29.06.2026 | 49,04 | 49,40 | 46,61 | 48,78 | -0,65% | 3.804.796,00 |
| 26.06.2026 | 51,80 | 51,99 | 48,47 | 49,10 | -6,72% | 5.287.144,00 |
| 25.06.2026 | 55,77 | 55,95 | 51,48 | 52,64 | -9,15% | 7.157.310,00 |
| 24.06.2026 | 60,23 | 60,70 | 56,92 | 57,94 | -4,26% | 3.864.510,00 |
| 23.06.2026 | 61,47 | 62,00 | 60,33 | 60,52 | -3,65% | 5.145.922,00 |
| 22.06.2026 | 62,65 | 63,47 | 62,54 | 62,81 | 1,14% | 2.166.396,00 |
| 18.06.2026 | 61,69 | 62,93 | 61,50 | 62,10 | 0,36% | 3.011.335,00 |
| 17.06.2026 | 62,37 | 63,98 | 61,82 | 61,88 | -0,23% | 2.123.089,00 |
| 16.06.2026 | 62,60 | 63,39 | 61,90 | 62,02 | 0,11% | 1.608.326,00 |
| 15.06.2026 | 62,80 | 63,45 | 61,77 | 61,95 | 0,47% | 1.626.411,00 |
| 12.06.2026 | 61,30 | 62,57 | 60,77 | 61,66 | 3,35% | 1.740.906,00 |
| 11.06.2026 | 58,13 | 59,84 | 57,92 | 59,66 | 3,04% | 1.662.158,00 |
| 10.06.2026 | 58,91 | 59,94 | 57,67 | 57,90 | -1,91% | 1.461.002,00 |
| 09.06.2026 | 58,71 | 59,88 | 57,44 | 59,03 | 1,95% | 1.744.776,00 |
| 08.06.2026 | 56,50 | 58,85 | 56,50 | 57,90 | 3,97% | 1.869.522,00 |
| 05.06.2026 | 54,88 | 57,05 | 54,78 | 55,69 | 0,81% | 1.989.099,00 |
| 04.06.2026 | 53,42 | 55,32 | 53,42 | 55,24 | 4,56% | 1.228.747,00 |
| 03.06.2026 | 53,49 | 53,90 | 52,63 | 52,83 | -2,60% | 2.086.544,00 |
| 02.06.2026 | 52,97 | 54,42 | 52,80 | 54,24 | 1,97% | 898.170,00 |
| 01.06.2026 | 52,07 | 53,53 | 51,88 | 53,19 | 0,89% | 1.115.149,00 |
| 29.05.2026 | 52,37 | 53,67 | 52,20 | 52,72 | 0,48% | 1.653.907,00 |
| 28.05.2026 | 51,79 | 52,87 | 51,22 | 52,47 | 0,61% | 1.210.145,00 |
| 27.05.2026 | 51,98 | 52,62 | 51,73 | 52,15 | 0,38% | 1.304.302,00 |
| 26.05.2026 | 52,27 | 52,88 | 51,52 | 51,95 | -0,06% | 976.977,00 |
| 22.05.2026 | 52,65 | 52,96 | 51,89 | 51,98 | -0,90% | 2.271.889,00 |
| 21.05.2026 | 51,54 | 52,71 | 50,89 | 52,45 | 1,65% | 1.669.058,00 |
| 20.05.2026 | 51,60 | 52,30 | 50,81 | 51,60 | 1,06% | 1.983.284,00 |
| 19.05.2026 | 52,09 | 52,24 | 50,92 | 51,06 | -1,52% | 2.083.571,00 |
| 18.05.2026 | 51,86 | 53,33 | 51,77 | 51,85 | -0,73% | 2.168.297,00 |
| 15.05.2026 | 52,32 | 52,90 | 51,62 | 52,23 | -1,36% | 1.975.127,00 |
| 14.05.2026 | 53,92 | 54,11 | 52,95 | 52,95 | -0,69% | 2.132.269,00 |
| 13.05.2026 | 52,04 | 53,32 | 51,28 | 53,32 | 1,56% | 2.144.749,00 |
| 12.05.2026 | 52,22 | 52,57 | 51,09 | 52,50 | 0,13% | 1.969.217,00 |
| 11.05.2026 | 52,72 | 53,19 | 52,28 | 52,43 | -1,04% | 1.947.189,00 |
| 08.05.2026 | 51,85 | 52,99 | 51,54 | 52,98 | 2,95% | 2.014.447,00 |
| 07.05.2026 | 51,72 | 52,24 | 50,85 | 51,46 | -0,56% | 2.885.540,00 |
| 06.05.2026 | 51,08 | 52,24 | 50,88 | 51,75 | 3,38% | 2.500.138,00 |
| 05.05.2026 | 48,85 | 50,50 | 48,85 | 50,06 | 3,07% | 2.000.798,00 |
| 04.05.2026 | 50,09 | 50,25 | 48,37 | 48,57 | -1,46% | 2.885.801,00 |
| 01.05.2026 | 48,26 | 49,94 | 48,08 | 49,29 | 2,22% | 2.797.288,00 |
| 30.04.2026 | 47,16 | 48,50 | 47,05 | 48,22 | 1,60% | 1.843.929,00 |
| 29.04.2026 | 48,10 | 48,64 | 46,75 | 47,46 | -1,41% | 2.420.385,00 |
| 28.04.2026 | 48,09 | 48,66 | 47,97 | 48,14 | 0,56% | 1.887.355,00 |
| 27.04.2026 | 47,29 | 48,86 | 47,28 | 47,87 | 0,86% | 2.506.044,00 |
| 24.04.2026 | 45,88 | 48,70 | 45,67 | 47,46 | 3,87% | 3.096.849,00 |
| 23.04.2026 | 46,94 | 46,94 | 44,96 | 45,69 | -2,81% | 1.702.797,00 |
| 22.04.2026 | 47,94 | 48,01 | 46,75 | 47,01 | -1,28% | 1.324.064,00 |
| 21.04.2026 | 47,50 | 48,69 | 47,41 | 47,62 | 0,11% | 1.149.600,00 |
| 20.04.2026 | 47,71 | 48,29 | 47,24 | 47,57 | -1,08% | 1.743.393,00 |
| 17.04.2026 | 47,83 | 49,52 | 47,34 | 48,09 | 3,29% | 2.994.143,00 |