46,358$
1,24%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 832.303,00 |
| 29.05.2024 | 45,30 | 45,57 | 45,11 | 45,49 | -0,87% | 561.922,00 |
| 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% | 585.782,00 |
| 22.05.2024 | 46,98 | 47,24 | 46,57 | 46,71 | -1,06% | 582.377,00 |
| 21.05.2024 | 46,86 | 47,34 | 46,77 | 47,21 | 0,30% | 480.493,00 |
| 20.05.2024 | 47,32 | 47,87 | 47,00 | 47,07 | -0,53% | 961.060,00 |
| 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% | 677.450,00 |
| 15.05.2024 | 46,47 | 47,34 | 46,47 | 47,27 | 2,36% | 706.034,00 |
| 14.05.2024 | 46,23 | 46,63 | 45,95 | 46,18 | 0,37% | 1.156.469,00 |
| 13.05.2024 | 46,77 | 46,89 | 45,99 | 46,01 | -1,05% | 791.779,00 |
| 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% | 728.678,00 |
| 08.05.2024 | 45,37 | 45,86 | 45,23 | 45,84 | 0,42% | 778.772,00 |
| 07.05.2024 | 45,74 | 46,08 | 45,61 | 45,65 | 0,02% | 1.051.523,00 |
| 06.05.2024 | 45,31 | 45,75 | 45,21 | 45,64 | 1,74% | 681.982,00 |
| 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% | 709.708,00 |
| 29.04.2024 | 43,56 | 44,05 | 43,56 | 43,68 | 0,28% | 1.068.402,00 |
| 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% | 952.084,00 |
| 24.04.2024 | 44,36 | 44,66 | 43,50 | 44,60 | 0,02% | 2.516.225,00 |
| 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% | 1.054.436,00 |
| 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% | 727.255,00 |
| 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% | 752.378,00 |
| 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% | 895.746,00 |
| 10.04.2024 | 43,53 | 44,19 | 43,18 | 43,50 | -1,49% | 867.340,00 |
| 09.04.2024 | 44,51 | 44,65 | 43,93 | 44,16 | -0,65% | 755.248,00 |
| 08.04.2024 | 44,14 | 44,49 | 44,00 | 44,45 | 1,44% | 1.255.591,00 |
| 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% | 749.458,00 |
| 03.04.2024 | 43,34 | 44,28 | 43,21 | 44,16 | 2,20% | 948.807,00 |
| 02.04.2024 | 43,37 | 43,44 | 42,82 | 43,21 | -0,78% | 1.312.163,00 |
| 01.04.2024 | 44,12 | 44,24 | 43,34 | 43,55 | -1,25% | 1.653.846,00 |
| 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% | 1.586.388,00 |
| 26.03.2024 | 45,38 | 45,58 | 45,15 | 45,22 | -0,09% | 1.346.556,00 |
| 25.03.2024 | 45,40 | 45,69 | 45,24 | 45,26 | -0,13% | 655.033,00 |
| 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% | 798.513,00 |
| 20.03.2024 | 43,82 | 44,88 | 43,68 | 44,84 | 1,86% | 749.201,00 |
| 19.03.2024 | 43,52 | 44,20 | 43,41 | 44,02 | 0,96% | 853.595,00 |
| 18.03.2024 | 43,80 | 43,98 | 43,57 | 43,60 | 0,35% | 930.471,00 |
| 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% | 1.181.092,00 |
| 13.03.2024 | 43,37 | 44,64 | 43,37 | 44,28 | 2,10% | 1.252.484,00 |
| 12.03.2024 | 43,50 | 44,04 | 43,36 | 43,37 | 0,00% | 742.603,00 |
| 11.03.2024 | 43,13 | 43,39 | 42,74 | 43,37 | 0,09% | 783.349,00 |
| 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% | 1.144.535,00 |
| 06.03.2024 | 42,74 | 42,76 | 42,04 | 42,15 | -1,01% | 845.264,00 |
| 05.03.2024 | 42,20 | 42,97 | 42,20 | 42,58 | 0,33% | 1.014.368,00 |
| 04.03.2024 | 42,00 | 42,84 | 41,86 | 42,44 | 1,51% | 1.172.592,00 |
| 01.03.2024 | 41,71 | 41,93 | 41,49 | 41,81 | -0,02% | 609.422,00 |
| 29.02.2024 | 41,52 | 41,86 | 41,19 | 41,82 | 1,01% | 1.296.551,00 |
| 28.02.2024 | 41,06 | 41,54 | 41,06 | 41,40 | 0,34% | 666.364,00 |
| 27.02.2024 | 41,51 | 41,64 | 41,07 | 41,26 | 0,07% | 780.936,00 |
| 26.02.2024 | 41,91 | 42,18 | 41,14 | 41,23 | -2,02% | 764.241,00 |
| 23.02.2024 | 41,66 | 42,43 | 41,66 | 42,08 | 1,45% | 1.216.051,00 |
| 22.02.2024 | 41,32 | 42,04 | 41,28 | 41,48 | 0,90% | 671.478,00 |
| 21.02.2024 | 40,83 | 41,23 | 40,71 | 41,11 | 0,22% | 889.937,00 |
| 20.02.2024 | 40,68 | 41,29 | 40,67 | 41,02 | -0,24% | 830.596,00 |
| 16.02.2024 | 41,16 | 41,42 | 40,91 | 41,12 | -0,17% | 695.233,00 |
| 15.02.2024 | 40,68 | 41,32 | 40,68 | 41,19 | 1,30% | 893.127,00 |
| 14.02.2024 | 40,58 | 40,67 | 40,23 | 40,66 | 1,22% | 599.508,00 |
| 13.02.2024 | 40,58 | 40,76 | 39,86 | 40,17 | -2,95% | 1.049.481,00 |
| 12.02.2024 | 40,60 | 41,96 | 40,56 | 41,39 | 1,35% | 1.250.684,00 |
| 09.02.2024 | 40,30 | 40,86 | 40,15 | 40,84 | 1,31% | 791.963,00 |
| 08.02.2024 | 39,95 | 40,39 | 39,70 | 40,31 | 0,57% | 805.023,00 |
| 07.02.2024 | 40,00 | 40,40 | 39,59 | 40,08 | 0,33% | 924.611,00 |
| 06.02.2024 | 40,08 | 40,57 | 39,85 | 39,95 | -0,45% | 789.610,00 |
| 05.02.2024 | 40,38 | 40,49 | 39,62 | 40,13 | -1,21% | 693.173,00 |
| 02.02.2024 | 40,41 | 40,82 | 40,30 | 40,62 | 0,05% | 993.478,00 |
| 01.02.2024 | 40,81 | 41,13 | 40,13 | 40,60 | -0,39% | 1.067.507,00 |
| 31.01.2024 | 40,98 | 41,52 | 40,76 | 40,76 | -0,32% | 1.064.003,00 |
| 30.01.2024 | 41,11 | 41,21 | 40,84 | 40,89 | -0,24% | 785.457,00 |
| 29.01.2024 | 40,70 | 41,00 | 40,50 | 40,99 | 0,12% | 843.287,00 |
| 26.01.2024 | 40,87 | 41,21 | 40,77 | 40,94 | 0,12% | 791.051,00 |
| 25.01.2024 | 41,33 | 41,40 | 40,78 | 40,89 | 0,02% | 746.755,00 |
| 24.01.2024 | 40,87 | 41,35 | 40,66 | 40,88 | 1,04% | 838.468,00 |
| 23.01.2024 | 40,64 | 40,72 | 40,24 | 40,46 | -0,34% | 632.804,00 |
| 22.01.2024 | 40,30 | 40,99 | 40,26 | 40,60 | 1,17% | 825.090,00 |
| 19.01.2024 | 39,37 | 40,17 | 39,12 | 40,13 | 2,16% | 1.146.323,00 |
| 18.01.2024 | 39,11 | 39,30 | 38,77 | 39,28 | 0,92% | 961.687,00 |
| 17.01.2024 | 39,21 | 39,67 | 38,79 | 38,92 | -2,65% | 932.697,00 |
| 16.01.2024 | 39,45 | 40,01 | 39,43 | 39,98 | 0,33% | 937.814,00 |
| 12.01.2024 | 39,87 | 40,21 | 39,30 | 39,85 | 0,84% | 909.397,00 |
| 11.01.2024 | 39,36 | 39,58 | 39,01 | 39,52 | -0,30% | 1.093.925,00 |
| 10.01.2024 | 39,71 | 40,32 | 39,47 | 39,64 | -0,55% | 1.976.496,00 |
| 09.01.2024 | 39,60 | 41,82 | 39,18 | 39,86 | -2,04% | 3.815.968,00 |