56,250$
-2,60%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 56,94 | 57,49 | 54,79 | 56,25 | -2,60% | 3.711.168,00 |
| 06.03.2025 | 59,46 | 59,93 | 57,30 | 57,75 | -5,11% | 4.074.659,00 |
| 05.03.2025 | 60,60 | 61,17 | 59,85 | 60,86 | 0,74% | 1.991.107,00 |
| 04.03.2025 | 61,62 | 62,27 | 58,52 | 60,41 | -5,27% | 3.105.845,00 |
| 03.03.2025 | 66,56 | 66,85 | 63,70 | 63,77 | -3,67% | 1.437.662,00 |
| 28.02.2025 | 64,95 | 66,22 | 64,60 | 66,20 | 2,07% | 1.306.640,00 |
| 27.02.2025 | 66,39 | 66,74 | 64,72 | 64,86 | -1,38% | 1.186.220,00 |
| 26.02.2025 | 64,88 | 66,47 | 64,62 | 65,77 | 1,50% | 1.331.006,00 |
| 25.02.2025 | 65,53 | 65,65 | 63,58 | 64,80 | -0,57% | 2.175.918,00 |
| 24.02.2025 | 65,39 | 65,90 | 63,53 | 65,17 | -0,69% | 2.180.546,00 |
| 21.02.2025 | 67,26 | 67,48 | 64,97 | 65,62 | -1,69% | 2.070.292,00 |
| 20.02.2025 | 69,15 | 69,39 | 66,10 | 66,75 | -3,94% | 2.146.405,00 |
| 19.02.2025 | 70,91 | 71,24 | 69,10 | 69,49 | -3,39% | 1.586.884,00 |
| 18.02.2025 | 71,84 | 72,01 | 70,84 | 71,93 | 0,63% | 1.613.641,00 |
| 14.02.2025 | 70,80 | 72,20 | 70,19 | 71,48 | 0,82% | 1.110.321,00 |
| 13.02.2025 | 71,20 | 71,49 | 70,28 | 70,90 | 0,18% | 1.009.147,00 |
| 12.02.2025 | 70,85 | 71,12 | 69,33 | 70,77 | -1,60% | 2.012.281,00 |
| 11.02.2025 | 72,65 | 72,92 | 71,29 | 71,92 | -1,83% | 1.614.235,00 |
| 10.02.2025 | 74,74 | 74,74 | 72,93 | 73,26 | -1,85% | 1.163.166,00 |
| 07.02.2025 | 76,73 | 77,12 | 74,50 | 74,64 | -2,42% | 993.124,00 |
| 06.02.2025 | 76,26 | 76,93 | 75,37 | 76,49 | 1,55% | 1.488.060,00 |
| 05.02.2025 | 75,31 | 75,69 | 74,13 | 75,32 | 0,79% | 1.514.852,00 |
| 04.02.2025 | 74,52 | 75,71 | 73,63 | 74,73 | 0,21% | 1.719.126,00 |
| 03.02.2025 | 74,18 | 75,16 | 73,08 | 74,57 | -3,02% | 1.284.431,00 |
| 31.01.2025 | 77,49 | 77,83 | 76,21 | 76,89 | -0,32% | 1.194.703,00 |
| 30.01.2025 | 76,99 | 77,79 | 76,46 | 77,14 | 1,90% | 1.169.045,00 |
| 29.01.2025 | 76,20 | 77,71 | 75,68 | 75,70 | -0,77% | 1.171.898,00 |
| 28.01.2025 | 74,50 | 76,31 | 73,84 | 76,29 | 1,87% | 804.734,00 |
| 27.01.2025 | 74,10 | 75,50 | 73,78 | 74,89 | -1,67% | 1.218.050,00 |
| 24.01.2025 | 75,61 | 76,46 | 75,34 | 76,16 | 0,45% | 1.004.618,00 |
| 23.01.2025 | 76,67 | 77,00 | 75,62 | 75,82 | -1,37% | 1.019.178,00 |
| 22.01.2025 | 77,95 | 78,06 | 76,45 | 76,87 | -1,28% | 1.112.196,00 |
| 21.01.2025 | 76,22 | 78,21 | 76,22 | 77,87 | 2,80% | 1.531.949,00 |
| 17.01.2025 | 75,44 | 76,13 | 74,95 | 75,75 | 1,73% | 1.636.926,00 |
| 16.01.2025 | 74,76 | 76,05 | 74,41 | 74,46 | 0,19% | 1.235.203,00 |
| 15.01.2025 | 74,27 | 75,30 | 73,81 | 74,32 | 3,91% | 2.289.293,00 |
| 14.01.2025 | 72,00 | 72,30 | 71,26 | 71,52 | 0,90% | 1.623.626,00 |
| 13.01.2025 | 70,68 | 71,42 | 69,44 | 70,88 | -0,84% | 3.056.839,00 |
| 10.01.2025 | 74,66 | 74,66 | 70,14 | 71,48 | -10,79% | 5.237.098,00 |
| 08.01.2025 | 79,21 | 80,71 | 78,79 | 80,13 | 0,69% | 2.063.127,00 |
| 07.01.2025 | 81,44 | 81,67 | 77,72 | 79,58 | -2,13% | 2.278.490,00 |
| 06.01.2025 | 81,82 | 82,68 | 81,13 | 81,31 | 0,38% | 2.385.652,00 |
| 03.01.2025 | 79,34 | 81,31 | 79,02 | 81,00 | 2,51% | 1.493.331,00 |
| 02.01.2025 | 79,03 | 79,77 | 78,21 | 79,02 | 0,79% | 1.679.065,00 |
| 31.12.2024 | 79,00 | 79,56 | 78,34 | 78,40 | -0,60% | 1.394.489,00 |
| 30.12.2024 | 78,00 | 79,43 | 77,57 | 78,87 | 0,03% | 1.307.434,00 |
| 27.12.2024 | 79,19 | 79,95 | 78,02 | 78,85 | -1,19% | 1.090.464,00 |
| 26.12.2024 | 78,26 | 80,15 | 78,01 | 79,80 | 1,54% | 988.766,00 |
| 24.12.2024 | 77,69 | 78,89 | 77,56 | 78,59 | 1,37% | 425.233,00 |
| 23.12.2024 | 75,79 | 77,68 | 75,79 | 77,53 | 1,72% | 1.401.407,00 |
| 20.12.2024 | 74,61 | 77,02 | 74,29 | 76,22 | 1,28% | 3.515.923,00 |
| 19.12.2024 | 77,22 | 78,71 | 75,05 | 75,26 | -0,66% | 1.932.768,00 |
| 18.12.2024 | 79,58 | 80,11 | 75,65 | 75,76 | -4,33% | 2.351.804,00 |
| 17.12.2024 | 80,72 | 80,73 | 78,81 | 79,19 | -3,13% | 1.503.992,00 |
| 16.12.2024 | 81,08 | 82,04 | 80,41 | 81,75 | 1,03% | 994.018,00 |
| 13.12.2024 | 81,49 | 81,92 | 80,43 | 80,92 | -0,20% | 1.153.901,00 |
| 12.12.2024 | 80,50 | 81,70 | 80,35 | 81,08 | 1,03% | 1.112.900,00 |
| 11.12.2024 | 79,32 | 80,48 | 78,56 | 80,25 | 2,32% | 1.404.441,00 |
| 10.12.2024 | 79,00 | 79,73 | 78,09 | 78,43 | -1,36% | 1.421.258,00 |
| 09.12.2024 | 80,05 | 81,08 | 78,88 | 79,51 | 1,78% | 1.786.808,00 |
| 06.12.2024 | 78,13 | 78,49 | 77,37 | 78,12 | 0,17% | 935.446,00 |
| 05.12.2024 | 77,56 | 78,67 | 77,18 | 77,99 | 0,84% | 933.568,00 |
| 04.12.2024 | 77,97 | 78,35 | 76,55 | 77,34 | -0,78% | 1.029.715,00 |
| 03.12.2024 | 78,58 | 79,07 | 77,57 | 77,95 | -0,35% | 1.192.531,00 |
| 02.12.2024 | 79,65 | 80,23 | 78,12 | 78,22 | -1,16% | 1.181.820,00 |
| 29.11.2024 | 79,61 | 80,07 | 79,09 | 79,14 | 0,27% | 532.140,00 |
| 27.11.2024 | 79,80 | 80,53 | 78,77 | 78,93 | -0,65% | 1.296.575,00 |
| 26.11.2024 | 79,58 | 79,88 | 78,47 | 79,45 | -0,04% | 1.425.430,00 |
| 25.11.2024 | 79,37 | 80,30 | 78,60 | 79,48 | 1,15% | 2.084.994,00 |
| 22.11.2024 | 76,87 | 78,74 | 76,83 | 78,58 | 2,36% | 2.058.614,00 |
| 21.11.2024 | 75,56 | 77,53 | 75,31 | 76,77 | 2,48% | 1.319.650,00 |
| 20.11.2024 | 74,99 | 75,25 | 73,92 | 74,91 | 0,39% | 1.019.369,00 |
| 19.11.2024 | 72,79 | 74,74 | 72,55 | 74,62 | 1,07% | 846.682,00 |
| 18.11.2024 | 73,88 | 74,37 | 73,46 | 73,83 | -0,50% | 1.127.326,00 |
| 15.11.2024 | 73,62 | 74,30 | 73,34 | 74,20 | 0,95% | 1.131.464,00 |
| 14.11.2024 | 75,07 | 75,32 | 73,35 | 73,50 | -1,45% | 1.705.043,00 |
| 13.11.2024 | 74,75 | 75,41 | 74,13 | 74,58 | 0,35% | 2.171.451,00 |
| 12.11.2024 | 73,95 | 74,74 | 73,62 | 74,32 | 0,38% | 2.679.203,00 |
| 11.11.2024 | 73,62 | 75,81 | 73,20 | 74,04 | 3,55% | 2.521.498,00 |
| 08.11.2024 | 70,91 | 71,97 | 70,19 | 71,50 | 1,52% | 1.994.454,00 |
| 07.11.2024 | 71,59 | 72,14 | 70,34 | 70,43 | -2,26% | 1.805.609,00 |
| 06.11.2024 | 69,74 | 72,76 | 69,52 | 72,06 | 11,17% | 4.530.550,00 |
| 05.11.2024 | 64,05 | 65,29 | 64,00 | 64,82 | 1,55% | 903.300,00 |
| 04.11.2024 | 64,00 | 64,34 | 63,42 | 63,83 | -0,61% | 932.591,00 |
| 01.11.2024 | 64,23 | 64,97 | 63,96 | 64,22 | 0,38% | 868.426,00 |
| 31.10.2024 | 64,35 | 64,74 | 63,68 | 63,98 | -0,93% | 956.916,00 |
| 30.10.2024 | 64,90 | 66,08 | 64,54 | 64,58 | -0,57% | 1.016.276,00 |
| 29.10.2024 | 64,57 | 65,07 | 64,33 | 64,95 | 0,02% | 1.124.076,00 |
| 28.10.2024 | 64,61 | 65,61 | 64,59 | 64,94 | 1,44% | 1.025.092,00 |
| 25.10.2024 | 64,90 | 65,11 | 63,42 | 64,02 | -0,85% | 1.073.640,00 |
| 24.10.2024 | 64,95 | 65,05 | 64,06 | 64,57 | 0,51% | 1.121.073,00 |
| 23.10.2024 | 65,13 | 65,67 | 64,24 | 64,24 | -1,92% | 2.028.955,00 |
| 22.10.2024 | 65,25 | 65,72 | 64,88 | 65,50 | 0,20% | 1.608.485,00 |
| 21.10.2024 | 66,30 | 66,30 | 65,28 | 65,37 | -1,63% | 1.344.865,00 |
| 18.10.2024 | 67,18 | 67,31 | 66,43 | 66,45 | -1,20% | 1.070.582,00 |
| 17.10.2024 | 66,98 | 67,80 | 66,64 | 67,26 | 0,95% | 1.554.001,00 |
| 16.10.2024 | 66,04 | 66,67 | 65,52 | 66,63 | 1,77% | 1.409.364,00 |
| 15.10.2024 | 65,42 | 66,27 | 65,15 | 65,47 | 0,88% | 1.646.405,00 |
| 14.10.2024 | 64,47 | 65,18 | 64,12 | 64,90 | 1,03% | 1.055.080,00 |
| 11.10.2024 | 63,18 | 64,33 | 63,04 | 64,24 | 1,81% | 1.589.822,00 |