56,510$
0,55%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 56,98 | 57,49 | 56,76 | 56,96 | 1,35% | 1.315.404,00 |
| 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% | 954.465,00 |
| 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% | 1.517.268,00 |
| 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% | 1.109.437,00 |
| 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 |
| 01.07.2024 | 50,00 | 50,40 | 49,59 | 49,97 | 0,42% | 1.255.365,00 |
| 28.06.2024 | 49,27 | 50,49 | 49,27 | 49,76 | 1,72% | 4.115.346,00 |
| 27.06.2024 | 47,95 | 49,75 | 47,63 | 48,92 | 6,32% | 3.865.590,00 |
| 26.06.2024 | 45,78 | 46,13 | 45,38 | 46,01 | -0,07% | 1.820.688,00 |
| 25.06.2024 | 46,23 | 46,40 | 45,63 | 46,04 | -0,65% | 1.336.111,00 |
| 24.06.2024 | 45,94 | 46,64 | 45,90 | 46,34 | 1,29% | 1.494.281,00 |
| 21.06.2024 | 46,09 | 46,09 | 45,17 | 45,75 | -0,31% | 2.316.198,00 |
| 20.06.2024 | 46,61 | 46,84 | 45,72 | 45,89 | -1,31% | 1.663.759,00 |
| 18.06.2024 | 45,07 | 46,52 | 44,92 | 46,50 | 3,43% | 1.546.379,00 |
| 17.06.2024 | 43,91 | 45,09 | 43,83 | 44,96 | 2,14% | 918.365,00 |
| 14.06.2024 | 43,48 | 44,23 | 43,42 | 44,02 | 0,25% | 1.292.676,00 |
| 13.06.2024 | 43,44 | 44,09 | 43,17 | 43,91 | 0,41% | 693.409,00 |
| 12.06.2024 | 44,30 | 44,32 | 43,46 | 43,73 | 1,13% | 847.778,00 |
| 11.06.2024 | 43,83 | 43,83 | 43,19 | 43,24 | -2,33% | 892.146,00 |
| 10.06.2024 | 44,12 | 44,68 | 43,65 | 44,27 | -0,58% | 733.896,00 |
| 07.06.2024 | 45,02 | 45,18 | 44,52 | 44,53 | -1,33% | 1.185.781,00 |
| 06.06.2024 | 45,58 | 45,76 | 44,93 | 45,13 | -1,05% | 444.514,00 |
| 05.06.2024 | 45,50 | 45,87 | 45,22 | 45,61 | 0,51% | 626.343,00 |
| 04.06.2024 | 45,67 | 46,07 | 45,36 | 45,38 | -1,63% | 540.605,00 |
| 03.06.2024 | 46,80 | 47,00 | 45,81 | 46,13 | -0,84% | 597.185,00 |
| 31.05.2024 | 46,00 | 46,52 | 45,71 | 46,52 | 1,59% | 683.234,00 |
| 30.05.2024 | 45,63 | 45,90 | 45,50 | 45,79 | 0,66% | 832.181,00 |
| 29.05.2024 | 45,30 | 45,57 | 45,11 | 45,49 | -0,87% | 561.915,00 |
| 28.05.2024 | 46,46 | 46,76 | 45,73 | 45,89 | -1,25% | 733.944,00 |
| 24.05.2024 | 46,15 | 46,48 | 46,06 | 46,47 | 1,29% | 719.906,00 |
| 23.05.2024 | 46,81 | 46,93 | 45,80 | 45,88 | -1,78% | 585.769,00 |
| 22.05.2024 | 46,98 | 47,24 | 46,57 | 46,71 | -1,06% | 582.263,00 |
| 21.05.2024 | 46,86 | 47,34 | 46,77 | 47,21 | 0,30% | 480.422,00 |
| 20.05.2024 | 47,32 | 47,87 | 47,00 | 47,07 | -0,53% | 960.949,00 |
| 17.05.2024 | 47,19 | 47,37 | 46,59 | 47,32 | 0,08% | 916.102,00 |
| 16.05.2024 | 47,23 | 47,62 | 47,10 | 47,28 | 0,02% | 677.347,00 |
| 15.05.2024 | 46,47 | 47,34 | 46,47 | 47,27 | 2,36% | 705.984,00 |
| 14.05.2024 | 46,23 | 46,63 | 45,95 | 46,18 | 0,37% | 1.156.032,00 |
| 13.05.2024 | 46,77 | 46,89 | 45,99 | 46,01 | -1,05% | 760.783,00 |
| 10.05.2024 | 46,18 | 46,58 | 46,00 | 46,50 | 1,24% | 811.125,00 |
| 09.05.2024 | 45,75 | 46,07 | 45,61 | 45,93 | 0,20% | 728.628,00 |
| 08.05.2024 | 45,37 | 45,86 | 45,23 | 45,84 | 0,42% | 756.342,00 |
| 07.05.2024 | 45,74 | 46,08 | 45,61 | 45,65 | 0,02% | 1.051.450,00 |
| 06.05.2024 | 45,31 | 45,75 | 45,21 | 45,64 | 1,74% | 681.746,00 |
| 03.05.2024 | 44,45 | 44,91 | 44,22 | 44,86 | 2,16% | 698.065,00 |
| 02.05.2024 | 43,76 | 44,08 | 43,42 | 43,91 | 1,60% | 785.724,00 |
| 01.05.2024 | 43,01 | 43,81 | 42,59 | 43,22 | 0,37% | 828.057,00 |
| 30.04.2024 | 43,45 | 43,57 | 43,05 | 43,06 | -1,42% | 709.524,00 |
| 29.04.2024 | 43,56 | 44,05 | 43,56 | 43,68 | 0,28% | 1.068.199,00 |
| 26.04.2024 | 43,62 | 43,92 | 43,39 | 43,56 | 0,23% | 727.174,00 |
| 25.04.2024 | 44,01 | 44,33 | 43,26 | 43,46 | -2,56% | 951.953,00 |
| 24.04.2024 | 44,36 | 44,66 | 43,50 | 44,60 | 0,02% | 2.447.131,00 |
| 23.04.2024 | 43,66 | 44,65 | 43,54 | 44,59 | 2,44% | 1.159.094,00 |
| 22.04.2024 | 42,37 | 43,64 | 42,15 | 43,53 | 3,23% | 1.054.410,00 |
| 19.04.2024 | 41,58 | 42,23 | 41,50 | 42,17 | 1,57% | 1.753.842,00 |
| 18.04.2024 | 41,44 | 41,72 | 41,26 | 41,52 | 0,80% | 647.851,00 |
| 17.04.2024 | 41,48 | 41,68 | 41,13 | 41,19 | 0,37% | 727.235,00 |
| 16.04.2024 | 41,28 | 41,30 | 40,72 | 41,04 | -0,63% | 629.565,00 |
| 15.04.2024 | 42,38 | 42,72 | 41,09 | 41,30 | -1,20% | 752.352,00 |
| 12.04.2024 | 42,34 | 42,50 | 41,63 | 41,80 | -2,29% | 667.462,00 |
| 11.04.2024 | 43,46 | 43,50 | 42,52 | 42,78 | -1,66% | 895.128,00 |
| 10.04.2024 | 43,53 | 44,19 | 43,18 | 43,50 | -1,49% | 867.302,00 |
| 09.04.2024 | 44,51 | 44,65 | 43,93 | 44,16 | -0,65% | 755.246,00 |
| 08.04.2024 | 44,14 | 44,49 | 44,00 | 44,45 | 1,44% | 1.255.486,00 |
| 05.04.2024 | 43,57 | 44,11 | 43,39 | 43,82 | 0,21% | 701.174,00 |
| 04.04.2024 | 44,60 | 44,84 | 43,61 | 43,73 | -0,97% | 749.441,00 |
| 03.04.2024 | 43,34 | 44,28 | 43,21 | 44,16 | 2,20% | 948.795,00 |
| 02.04.2024 | 43,37 | 43,44 | 42,82 | 43,21 | -0,78% | 1.312.150,00 |
| 01.04.2024 | 44,12 | 44,24 | 43,34 | 43,55 | -1,25% | 1.653.838,00 |
| 28.03.2024 | 45,18 | 47,39 | 44,07 | 44,10 | -4,40% | 3.415.798,00 |
| 27.03.2024 | 45,54 | 46,20 | 45,45 | 46,13 | 2,01% | 1.562.223,00 |
| 26.03.2024 | 45,38 | 45,58 | 45,15 | 45,22 | -0,09% | 1.315.546,00 |
| 25.03.2024 | 45,40 | 45,69 | 45,24 | 45,26 | -0,13% | 654.832,00 |
| 22.03.2024 | 46,03 | 46,25 | 45,18 | 45,32 | -1,18% | 892.452,00 |
| 21.03.2024 | 45,00 | 45,97 | 45,00 | 45,86 | 2,27% | 798.416,00 |
| 20.03.2024 | 43,82 | 44,88 | 43,68 | 44,84 | 1,86% | 748.515,00 |
| 19.03.2024 | 43,52 | 44,20 | 43,41 | 44,02 | 0,96% | 853.578,00 |
| 18.03.2024 | 43,80 | 43,98 | 43,57 | 43,60 | 0,35% | 929.989,00 |
| 15.03.2024 | 43,42 | 44,09 | 43,42 | 43,45 | -0,62% | 1.969.788,00 |
| 14.03.2024 | 44,15 | 44,38 | 43,28 | 43,72 | -1,26% | 1.181.089,00 |
| 13.03.2024 | 43,37 | 44,64 | 43,37 | 44,28 | 2,10% | 1.252.477,00 |
| 12.03.2024 | 43,50 | 44,04 | 43,36 | 43,37 | 0,00% | 741.603,00 |
| 11.03.2024 | 43,13 | 43,39 | 42,74 | 43,37 | 0,09% | 755.464,00 |
| 08.03.2024 | 43,00 | 43,61 | 42,98 | 43,33 | 0,86% | 837.520,00 |
| 07.03.2024 | 42,37 | 43,12 | 42,37 | 42,96 | 1,92% | 1.143.025,00 |
| 06.03.2024 | 42,74 | 42,76 | 42,04 | 42,15 | -1,01% | 845.131,00 |
| 05.03.2024 | 42,20 | 42,97 | 42,20 | 42,58 | 0,33% | 1.014.358,00 |