55,309$
0,38%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.840.117,00 |
| 28.07.2026 | 55,96 | 57,84 | 54,84 | 57,23 | 1,76% | 1.815.763,00 |
| 27.07.2026 | 56,90 | 57,75 | 55,19 | 56,24 | 0,68% | 1.642.576,00 |
| 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% | 1.784.342,00 |
| 22.07.2026 | 56,20 | 57,14 | 55,48 | 55,96 | -1,37% | 1.639.848,00 |
| 21.07.2026 | 55,92 | 56,79 | 55,47 | 56,74 | 2,83% | 1.822.282,00 |
| 20.07.2026 | 55,61 | 55,70 | 54,61 | 55,18 | 0,56% | 1.740.993,00 |
| 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% | 2.490.927,00 |
| 15.07.2026 | 54,51 | 57,21 | 54,30 | 57,13 | 5,87% | 1.706.025,00 |
| 14.07.2026 | 53,22 | 54,52 | 52,97 | 53,96 | 2,61% | 1.484.143,00 |
| 13.07.2026 | 52,08 | 52,70 | 51,37 | 52,59 | 0,96% | 1.444.159,00 |
| 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% | 1.106.962,00 |
| 08.07.2026 | 52,11 | 52,35 | 50,31 | 51,10 | -3,24% | 1.606.490,00 |
| 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% | 1.479.479,00 |
| 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% | 2.059.036,00 |
| 30.06.2026 | 48,98 | 50,64 | 48,58 | 49,98 | 2,46% | 2.947.435,00 |
| 29.06.2026 | 49,04 | 49,40 | 46,61 | 48,78 | -0,65% | 3.863.048,00 |
| 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% | 7.269.977,00 |
| 24.06.2026 | 60,23 | 60,70 | 56,92 | 57,94 | -4,26% | 4.047.901,00 |
| 23.06.2026 | 61,47 | 62,00 | 60,33 | 60,52 | -3,65% | 5.594.087,00 |
| 22.06.2026 | 62,65 | 63,47 | 62,54 | 62,81 | 1,36% | 2.197.691,00 |
| 19.06.2026 | 62,04 | 62,08 | 61,95 | 61,97 | -0,21% | - |
| 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% | 2.269.064,00 |
| 16.06.2026 | 62,60 | 63,39 | 61,90 | 62,02 | 0,11% | 1.644.789,00 |
| 15.06.2026 | 62,80 | 63,45 | 61,77 | 61,95 | 0,47% | 1.654.534,00 |
| 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% | 1.724.349,00 |
| 10.06.2026 | 58,91 | 59,94 | 57,67 | 57,90 | -1,91% | 1.499.862,00 |
| 09.06.2026 | 58,71 | 59,88 | 57,44 | 59,03 | 1,95% | 1.934.607,00 |
| 08.06.2026 | 56,50 | 58,85 | 56,50 | 57,90 | 3,97% | 1.911.572,00 |
| 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% | 1.231.310,00 |
| 03.06.2026 | 53,49 | 53,90 | 52,63 | 52,83 | -2,60% | 2.104.745,00 |
| 02.06.2026 | 52,97 | 54,42 | 52,80 | 54,24 | 1,97% | 962.033,00 |
| 01.06.2026 | 52,07 | 53,53 | 51,88 | 53,19 | 0,89% | 1.212.243,00 |
| 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% | 1.232.218,00 |
| 27.05.2026 | 51,98 | 52,62 | 51,73 | 52,15 | 0,38% | 1.304.357,00 |
| 26.05.2026 | 52,27 | 52,88 | 51,52 | 51,95 | -0,06% | 1.037.905,00 |
| 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% | 1.752.359,00 |
| 20.05.2026 | 51,60 | 52,30 | 50,81 | 51,60 | 1,06% | 2.055.746,00 |
| 19.05.2026 | 52,09 | 52,24 | 50,92 | 51,06 | -1,52% | 2.104.549,00 |
| 18.05.2026 | 51,86 | 53,33 | 51,77 | 51,85 | -0,73% | 2.255.020,00 |
| 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% | 2.153.068,00 |
| 13.05.2026 | 52,04 | 53,32 | 51,28 | 53,32 | 1,56% | 2.250.957,00 |
| 12.05.2026 | 52,22 | 52,57 | 51,09 | 52,50 | 0,13% | 2.127.556,00 |
| 11.05.2026 | 52,72 | 53,19 | 52,28 | 52,43 | -1,04% | 1.979.389,00 |
| 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% | 2.896.148,00 |
| 06.05.2026 | 51,08 | 52,24 | 50,88 | 51,75 | 3,38% | 2.500.263,00 |
| 05.05.2026 | 48,85 | 50,50 | 48,85 | 50,06 | 3,07% | 2.000.878,00 |
| 04.05.2026 | 50,09 | 50,25 | 48,37 | 48,57 | -1,46% | 3.026.319,00 |
| 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% | 1.900.827,00 |
| 29.04.2026 | 48,10 | 48,64 | 46,75 | 47,46 | -1,41% | 2.482.243,00 |
| 28.04.2026 | 48,09 | 48,66 | 47,97 | 48,14 | 0,56% | 1.887.368,00 |
| 27.04.2026 | 47,29 | 48,86 | 47,28 | 47,87 | 0,86% | 2.598.783,00 |
| 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% | 1.703.596,00 |
| 22.04.2026 | 47,94 | 48,01 | 46,75 | 47,01 | -1,28% | 1.354.491,00 |
| 21.04.2026 | 47,50 | 48,69 | 47,41 | 47,62 | 0,11% | 1.149.607,00 |
| 20.04.2026 | 47,71 | 48,29 | 47,24 | 47,57 | -1,08% | 1.793.928,00 |
| 17.04.2026 | 47,83 | 49,52 | 47,34 | 48,09 | 3,29% | 2.994.143,00 |
| 16.04.2026 | 46,78 | 46,78 | 46,02 | 46,56 | -0,60% | 1.561.135,00 |
| 15.04.2026 | 47,58 | 47,99 | 46,70 | 46,84 | -0,47% | 1.799.901,00 |
| 14.04.2026 | 46,92 | 47,36 | 46,66 | 47,06 | 1,84% | 1.926.341,00 |
| 13.04.2026 | 45,03 | 46,45 | 44,80 | 46,21 | 0,98% | 2.586.210,00 |
| 10.04.2026 | 45,16 | 45,95 | 44,88 | 45,76 | 1,44% | 2.252.179,00 |
| 09.04.2026 | 43,27 | 45,27 | 43,05 | 45,11 | 3,16% | 2.164.251,00 |
| 08.04.2026 | 44,29 | 45,15 | 43,28 | 43,73 | 4,00% | 2.747.376,00 |
| 07.04.2026 | 41,77 | 42,40 | 41,21 | 42,05 | 0,14% | 1.531.260,00 |
| 06.04.2026 | 41,62 | 42,15 | 41,39 | 41,99 | 0,77% | 1.678.950,00 |
| 02.04.2026 | 40,31 | 42,39 | 40,00 | 41,67 | 0,75% | 1.708.100,00 |
| 01.04.2026 | 41,95 | 42,41 | 41,25 | 41,36 | 0,22% | 2.405.540,00 |
| 31.03.2026 | 40,70 | 41,75 | 39,76 | 41,27 | 4,11% | 2.405.800,00 |
| 30.03.2026 | 40,16 | 40,83 | 39,28 | 39,64 | -0,53% | 2.394.176,00 |
| 27.03.2026 | 39,84 | 40,60 | 39,33 | 39,85 | -1,07% | 2.948.699,00 |
| 26.03.2026 | 39,64 | 40,55 | 39,23 | 40,28 | 1,61% | 4.295.779,00 |
| 25.03.2026 | 41,45 | 41,77 | 39,59 | 39,64 | -2,24% | 4.542.631,00 |
| 24.03.2026 | 41,34 | 41,75 | 39,84 | 40,55 | 2,53% | 6.331.355,00 |
| 23.03.2026 | 39,37 | 40,59 | 39,00 | 39,55 | 3,72% | 2.924.617,00 |
| 20.03.2026 | 38,10 | 38,73 | 37,66 | 38,13 | -0,21% | 3.319.763,00 |
| 19.03.2026 | 37,05 | 38,59 | 37,00 | 38,21 | 0,58% | 2.868.701,00 |
| 18.03.2026 | 37,84 | 38,90 | 37,51 | 37,99 | -0,24% | 2.605.285,00 |
| 17.03.2026 | 37,55 | 38,86 | 37,25 | 38,08 | 3,53% | 2.697.621,00 |
| 16.03.2026 | 37,13 | 38,08 | 36,70 | 36,78 | 1,16% | 3.268.258,00 |
| 13.03.2026 | 36,63 | 37,20 | 36,21 | 36,36 | 0,94% | 3.167.940,00 |
| 12.03.2026 | 37,31 | 37,86 | 35,53 | 36,02 | -6,95% | 5.043.369,00 |
| 11.03.2026 | 38,39 | 38,87 | 37,08 | 38,71 | 0,13% | 4.667.141,00 |
| 10.03.2026 | 38,39 | 39,37 | 37,70 | 38,66 | 1,31% | 5.575.203,00 |