76,117$
1,14%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 74,61 | 77,02 | 74,29 | 76,22 | 1,28% | 3.515.923,00 |
| 19.12.2024 | 77,37 | 78,71 | 75,05 | 75,26 | -0,66% | 1.932.768,00 |
| 18.12.2024 | 79,61 | 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 | 81,00 | 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 | 80,65 | 81,70 | 80,35 | 81,08 | 1,03% | 1.112.900,00 |
| 11.12.2024 | 79,21 | 80,48 | 78,56 | 80,25 | 2,32% | 1.404.441,00 |
| 10.12.2024 | 79,35 | 79,73 | 78,09 | 78,43 | -1,36% | 1.421.258,00 |
| 09.12.2024 | 80,07 | 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 | 77,65 | 78,67 | 77,18 | 77,99 | 0,84% | 933.568,00 |
| 04.12.2024 | 78,13 | 78,35 | 76,55 | 77,34 | -0,78% | 1.029.715,00 |
| 03.12.2024 | 78,62 | 79,07 | 77,57 | 77,95 | -0,35% | 1.192.531,00 |
| 02.12.2024 | 80,23 | 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 | 79,30 | 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 | 75,40 | 77,53 | 75,31 | 76,77 | 2,48% | 1.319.650,00 |
| 20.11.2024 | 74,96 | 75,25 | 73,92 | 74,91 | 0,39% | 1.019.369,00 |
| 19.11.2024 | 72,85 | 74,74 | 72,55 | 74,62 | 1,07% | 846.682,00 |
| 18.11.2024 | 73,71 | 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 | 74,81 | 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% | 931.459,00 |
| 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 |
| 10.10.2024 | 62,99 | 63,62 | 62,90 | 63,10 | -0,74% | 1.737.719,00 |
| 09.10.2024 | 63,82 | 64,54 | 63,34 | 63,57 | -0,14% | 1.558.962,00 |
| 08.10.2024 | 63,44 | 64,08 | 63,19 | 63,66 | 0,60% | 1.169.881,00 |
| 07.10.2024 | 63,30 | 63,96 | 63,05 | 63,28 | -0,09% | 1.147.616,00 |
| 04.10.2024 | 63,58 | 64,11 | 62,94 | 63,34 | 1,30% | 1.110.901,00 |
| 03.10.2024 | 62,22 | 62,84 | 61,64 | 62,53 | 0,30% | 1.372.963,00 |
| 02.10.2024 | 61,85 | 62,62 | 61,69 | 62,34 | 0,79% | 1.636.122,00 |
| 01.10.2024 | 61,35 | 62,25 | 60,63 | 61,85 | 0,49% | 2.529.282,00 |
| 30.09.2024 | 60,97 | 61,72 | 60,74 | 61,55 | 0,77% | 1.673.359,00 |
| 27.09.2024 | 61,33 | 61,70 | 60,56 | 61,08 | -0,11% | 1.494.544,00 |
| 26.09.2024 | 59,14 | 62,47 | 58,75 | 61,15 | -1,32% | 3.000.490,00 |
| 25.09.2024 | 62,35 | 62,53 | 61,52 | 61,97 | -0,82% | 2.304.250,00 |
| 24.09.2024 | 62,21 | 62,70 | 61,59 | 62,48 | 0,68% | 1.924.417,00 |
| 23.09.2024 | 62,53 | 62,98 | 61,88 | 62,06 | -0,02% | 1.808.818,00 |
| 20.09.2024 | 62,00 | 62,61 | 61,44 | 62,07 | -0,35% | 5.377.424,00 |
| 19.09.2024 | 61,91 | 62,67 | 60,95 | 62,29 | 2,48% | 2.408.428,00 |
| 18.09.2024 | 61,04 | 61,48 | 60,58 | 60,78 | -0,08% | 1.857.401,00 |
| 17.09.2024 | 59,75 | 62,04 | 59,61 | 60,83 | 1,94% | 2.003.806,00 |
| 16.09.2024 | 58,69 | 60,73 | 58,62 | 59,67 | 1,93% | 1.730.322,00 |
| 13.09.2024 | 58,00 | 58,67 | 57,97 | 58,54 | 1,70% | 921.974,00 |
| 12.09.2024 | 56,46 | 57,60 | 56,14 | 57,56 | 2,04% | 1.201.013,00 |
| 11.09.2024 | 56,25 | 56,51 | 55,36 | 56,41 | 0,18% | 1.498.665,00 |
| 10.09.2024 | 56,96 | 56,99 | 55,51 | 56,31 | -1,00% | 847.491,00 |
| 09.09.2024 | 56,62 | 57,48 | 56,24 | 56,88 | 1,35% | 1.286.176,00 |
| 06.09.2024 | 57,71 | 58,12 | 55,90 | 56,12 | -2,89% | 1.412.583,00 |
| 05.09.2024 | 58,06 | 58,30 | 57,41 | 57,79 | 0,16% | 1.065.024,00 |
| 04.09.2024 | 57,24 | 58,42 | 56,88 | 57,70 | 0,75% | 1.423.069,00 |
| 03.09.2024 | 59,51 | 59,68 | 56,94 | 57,27 | -4,47% | 1.690.659,00 |
| 30.08.2024 | 59,41 | 59,97 | 59,08 | 59,95 | 1,42% | 1.293.254,00 |
| 29.08.2024 | 58,39 | 59,42 | 58,28 | 59,11 | 1,60% | 1.054.818,00 |
| 28.08.2024 | 58,38 | 58,91 | 58,15 | 58,18 | -0,72% | 887.869,00 |
| 27.08.2024 | 58,20 | 58,92 | 58,07 | 58,60 | 0,55% | 599.679,00 |
| 26.08.2024 | 59,33 | 59,45 | 58,12 | 58,28 | -1,19% | 959.094,00 |
| 23.08.2024 | 57,80 | 59,05 | 57,54 | 58,98 | 2,77% | 867.878,00 |
| 22.08.2024 | 57,49 | 57,90 | 57,27 | 57,39 | -0,17% | 929.312,00 |
| 21.08.2024 | 57,26 | 57,60 | 56,80 | 57,49 | 0,67% | 757.222,00 |
| 20.08.2024 | 57,42 | 57,46 | 56,79 | 57,11 | -0,82% | 715.041,00 |
| 19.08.2024 | 57,35 | 57,73 | 57,17 | 57,58 | 0,07% | 788.424,00 |
| 16.08.2024 | 57,00 | 57,69 | 56,70 | 57,54 | 0,74% | 1.092.663,00 |
| 15.08.2024 | 58,00 | 58,19 | 57,04 | 57,12 | 0,19% | 1.125.233,00 |
| 14.08.2024 | 55,79 | 57,55 | 55,79 | 57,01 | 2,55% | 1.619.798,00 |
| 13.08.2024 | 55,38 | 55,98 | 54,74 | 55,59 | 1,13% | 1.798.746,00 |
| 12.08.2024 | 55,37 | 55,65 | 54,67 | 54,97 | -0,43% | 2.431.252,00 |
| 09.08.2024 | 55,43 | 55,69 | 55,16 | 55,21 | -0,20% | 841.544,00 |
| 08.08.2024 | 54,56 | 55,65 | 54,43 | 55,32 | 2,77% | 1.077.235,00 |
| 07.08.2024 | 55,52 | 55,54 | 53,78 | 53,83 | -0,55% | 773.654,00 |
| 06.08.2024 | 53,10 | 54,56 | 52,42 | 54,13 | 2,48% | 1.392.967,00 |
| 05.08.2024 | 51,26 | 53,54 | 50,72 | 52,82 | -2,58% | 2.159.954,00 |
| 02.08.2024 | 55,05 | 55,34 | 53,91 | 54,22 | -3,93% | 1.767.037,00 |
| 01.08.2024 | 58,59 | 59,30 | 55,79 | 56,44 | -3,47% | 1.315.669,00 |