Echtzeit-Aktienkurs JMP Group LLC
Bid:
Ask:
Aktienkurse zur JMP Group LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 5,30 | 5,36 | 5,02 | 5,30 | -3,29% | - |
| 25.02.2021 | 5,54 | 5,69 | 5,32 | 5,48 | -9,95% | - |
| 24.02.2021 | 6,08 | 6,08 | 6,08 | 6,08 | 15,92% | - |
| 23.02.2021 | 5,43 | 5,60 | 5,21 | 5,25 | -11,33% | - |
| 22.02.2021 | 6,26 | 6,29 | 5,72 | 5,92 | -13,59% | - |
| 19.02.2021 | 7,23 | 7,34 | 6,29 | 6,85 | 36,35% | - |
| 18.02.2021 | 4,81 | 5,12 | 4,42 | 5,02 | 6,02% | - |
| 17.02.2021 | 4,92 | 4,96 | 4,71 | 4,74 | -0,94% | - |
| 16.02.2021 | 4,80 | 4,86 | 4,69 | 4,78 | 2,69% | - |
| 12.02.2021 | 4,87 | 4,90 | 4,37 | 4,66 | -3,82% | - |
| 11.02.2021 | 4,83 | 4,98 | 4,41 | 4,84 | 8,52% | - |
| 10.02.2021 | 4,41 | 4,55 | 4,10 | 4,46 | -1,44% | - |
| 09.02.2021 | 4,47 | 4,68 | 4,27 | 4,53 | 3,08% | - |
| 08.02.2021 | 4,25 | 4,54 | 4,12 | 4,39 | 2,81% | - |
| 05.02.2021 | 4,48 | 4,48 | 4,25 | 4,27 | -1,04% | - |
| 04.02.2021 | 4,18 | 4,43 | 4,09 | 4,32 | 2,01% | - |
| 03.02.2021 | 4,26 | 4,40 | 4,13 | 4,23 | -1,74% | - |
| 02.02.2021 | 4,47 | 4,47 | 4,14 | 4,31 | -2,05% | - |
| 01.02.2021 | 4,06 | 4,54 | 4,06 | 4,40 | 4,52% | - |
| 29.01.2021 | 4,16 | 4,35 | 4,14 | 4,21 | -0,12% | - |
| 28.01.2021 | 4,25 | 4,25 | 3,79 | 4,21 | 5,25% | - |
| 27.01.2021 | 3,85 | 4,09 | 3,85 | 4,00 | 2,43% | - |
| 26.01.2021 | 3,91 | 3,91 | 3,91 | 3,91 | -4,29% | - |
| 25.01.2021 | 4,13 | 4,41 | 3,73 | 4,08 | -1,57% | - |
| 22.01.2021 | 3,93 | 4,15 | 3,76 | 4,15 | 1,97% | - |
| 21.01.2021 | 4,19 | 4,25 | 4,04 | 4,07 | -1,45% | - |
| 20.01.2021 | 4,25 | 4,25 | 4,06 | 4,13 | 0,49% | - |
| 19.01.2021 | 4,17 | 4,18 | 3,91 | 4,11 | 1,86% | - |
| 15.01.2021 | 3,97 | 4,36 | 3,95 | 4,03 | -3,36% | - |
| 14.01.2021 | 4,16 | 4,38 | 4,09 | 4,17 | 2,58% | - |
| 13.01.2021 | 4,27 | 4,27 | 3,88 | 4,07 | 1,37% | - |
| 12.01.2021 | 4,17 | 4,17 | 3,86 | 4,01 | -1,11% | - |
| 11.01.2021 | 4,01 | 4,13 | 3,94 | 4,06 | 2,92% | - |
| 08.01.2021 | 3,86 | 4,03 | 3,77 | 3,94 | -1,75% | - |
| 07.01.2021 | 4,04 | 4,12 | 3,91 | 4,01 | -0,25% | - |
| 06.01.2021 | 3,81 | 4,17 | 3,81 | 4,02 | 1,64% | - |
| 05.01.2021 | 4,21 | 4,22 | 3,67 | 3,96 | 0,38% | - |
| 04.01.2021 | 3,94 | 3,94 | 3,80 | 3,94 | 3,96% | - |
| 31.12.2020 | 3,84 | 4,04 | 3,69 | 3,79 | -3,07% | - |
| 30.12.2020 | 4,04 | 4,04 | 3,84 | 3,91 | 3,03% | - |
| 29.12.2020 | 3,73 | 3,98 | 3,70 | 3,80 | 2,15% | - |
| 28.12.2020 | 3,51 | 3,72 | 3,51 | 3,72 | 4,50% | - |
| 24.12.2020 | 3,55 | 3,76 | 3,44 | 3,56 | -3,00% | - |
| 23.12.2020 | 3,52 | 3,68 | 3,26 | 3,67 | 0,27% | - |
| 22.12.2020 | 3,66 | 3,68 | 3,46 | 3,66 | 1,53% | - |
| 21.12.2020 | 3,60 | 3,60 | 3,60 | 3,60 | -1,91% | - |
| 18.12.2020 | 3,75 | 3,75 | 3,57 | 3,67 | 1,24% | - |
| 17.12.2020 | 3,62 | 3,69 | 3,51 | 3,63 | -0,14% | - |
| 16.12.2020 | 3,49 | 3,69 | 3,40 | 3,63 | 0,55% | - |
| 15.12.2020 | 3,59 | 3,73 | 3,49 | 3,61 | 4,18% | - |
| 14.12.2020 | 3,50 | 3,51 | 3,47 | 3,47 | -0,86% | - |
| 11.12.2020 | 3,44 | 3,57 | 3,34 | 3,50 | 1,45% | - |
| 10.12.2020 | 3,51 | 3,51 | 3,39 | 3,45 | -0,72% | - |
| 09.12.2020 | 3,39 | 3,54 | 3,37 | 3,47 | -2,12% | - |
| 08.12.2020 | 3,85 | 3,85 | 3,55 | 3,55 | 2,31% | - |
| 07.12.2020 | 3,72 | 3,72 | 3,43 | 3,47 | -3,08% | - |
| 04.12.2020 | 3,66 | 3,70 | 3,58 | 3,58 | 4,38% | - |
| 03.12.2020 | 3,50 | 3,78 | 3,42 | 3,43 | 1,03% | - |
| 02.12.2020 | 3,20 | 3,39 | 3,20 | 3,39 | 9,71% | - |
| 01.12.2020 | 3,07 | 3,13 | 3,05 | 3,09 | 5,10% | - |
| 30.11.2020 | 3,05 | 3,05 | 2,94 | 2,94 | -7,26% | - |
| 27.11.2020 | 2,99 | 3,38 | 2,82 | 3,17 | 4,97% | - |
| 25.11.2020 | 2,94 | 3,08 | 2,93 | 3,02 | 1,17% | - |
| 24.11.2020 | 2,98 | 3,01 | 2,98 | 2,99 | 5,11% | - |
| 23.11.2020 | 2,81 | 2,90 | 2,81 | 2,84 | 6,77% | - |
| 20.11.2020 | 2,59 | 2,71 | 2,59 | 2,66 | -2,03% | - |
| 19.11.2020 | 2,86 | 2,86 | 2,72 | 2,72 | -3,21% | - |
| 18.11.2020 | 2,75 | 2,82 | 2,73 | 2,81 | 2,19% | - |
| 17.11.2020 | 2,69 | 2,83 | 2,69 | 2,75 | 1,48% | - |
| 16.11.2020 | 2,64 | 2,71 | 2,60 | 2,71 | 2,66% | - |
| 13.11.2020 | 2,60 | 2,64 | 2,53 | 2,64 | 7,77% | - |
| 12.11.2020 | 2,56 | 2,62 | 2,44 | 2,45 | -3,55% | - |
| 11.11.2020 | 2,54 | 2,54 | 2,54 | 2,54 | -0,20% | - |
| 10.11.2020 | 2,60 | 2,74 | 2,46 | 2,54 | -0,59% | - |
| 09.11.2020 | 2,25 | 2,63 | 2,25 | 2,56 | 7,58% | - |
| 06.11.2020 | 2,32 | 2,50 | 2,32 | 2,38 | -4,62% | - |
| 05.11.2020 | 2,39 | 2,51 | 2,31 | 2,49 | 1,22% | - |
| 04.11.2020 | 2,35 | 2,49 | 2,29 | 2,46 | 2,71% | - |
| 03.11.2020 | 2,38 | 2,53 | 2,29 | 2,40 | 0,84% | - |
| 02.11.2020 | 2,47 | 2,52 | 2,37 | 2,38 | -3,46% | - |
| 30.10.2020 | 2,48 | 2,51 | 2,30 | 2,46 | 0,41% | - |
| 29.10.2020 | 2,45 | 2,49 | 2,39 | 2,45 | -1,61% | - |
| 28.10.2020 | 2,60 | 2,65 | 2,49 | 2,49 | -1,58% | - |
| 27.10.2020 | 2,56 | 2,67 | 2,51 | 2,53 | 2,64% | - |
| 26.10.2020 | 2,84 | 2,84 | 2,42 | 2,47 | -8,19% | - |
| 23.10.2020 | 2,53 | 2,78 | 2,50 | 2,69 | 5,29% | - |
| 22.10.2020 | 2,63 | 2,65 | 2,55 | 2,55 | 0,39% | - |
| 21.10.2020 | 2,49 | 2,63 | 2,49 | 2,54 | 1,60% | - |
| 20.10.2020 | 2,54 | 2,54 | 2,50 | 2,50 | 0,00% | - |
| 19.10.2020 | 2,57 | 2,57 | 2,43 | 2,50 | -1,77% | - |
| 16.10.2020 | 2,51 | 2,61 | 2,51 | 2,55 | 3,67% | - |
| 15.10.2020 | 2,55 | 2,59 | 2,46 | 2,46 | -1,41% | - |
| 14.10.2020 | 2,41 | 2,60 | 2,41 | 2,49 | -0,99% | - |
| 13.10.2020 | 2,37 | 2,66 | 0,00 | 2,52 | -2,33% | - |
| 12.10.2020 | 2,49 | 2,59 | 2,40 | 2,58 | 2,79% | - |
| 09.10.2020 | 2,46 | 2,57 | 2,36 | 2,51 | -0,99% | - |
| 08.10.2020 | 2,41 | 2,59 | 2,32 | 2,53 | -1,94% | - |
| 07.10.2020 | 2,33 | 2,58 | 2,33 | 2,58 | 0,00% | - |
| 06.10.2020 | 2,29 | 2,59 | 2,29 | 2,58 | 1,57% | - |
| 05.10.2020 | 2,52 | 2,54 | 2,47 | 2,54 | 9,01% | - |