Echtzeit-Aktienkurs JMP Group LLC
Bid:
Ask:
Aktienkurse zur JMP Group LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.10.2019 | 25,07 | 25,07 | 25,06 | 25,07 | 0,00% | 733,00 |
| 24.10.2019 | 25,05 | 25,07 | 25,05 | 25,07 | 0,08% | 2.186,00 |
| 23.10.2019 | 25,05 | 25,06 | 25,05 | 25,05 | 0,02% | 725,00 |
| 22.10.2019 | 25,04 | 25,05 | 25,04 | 25,05 | 0,02% | 1.408,00 |
| 21.10.2019 | 25,05 | 25,05 | 25,04 | 25,04 | -0,04% | 1.199,00 |
| 18.10.2019 | 25,05 | 25,05 | 25,05 | 25,05 | 0,04% | 200,00 |
| 17.10.2019 | 25,04 | 25,04 | 25,04 | 25,04 | -0,04% | 1.271,00 |
| 16.10.2019 | 25,04 | 25,05 | 25,04 | 25,05 | 0,04% | 3.041,00 |
| 15.10.2019 | 25,05 | 25,05 | 25,03 | 25,04 | 0,01% | 4.145,00 |
| 14.10.2019 | 25,03 | 25,04 | 25,03 | 25,04 | 0,03% | 415,00 |
| 11.10.2019 | 25,04 | 25,04 | 25,02 | 25,03 | 0,04% | 3.510,00 |
| 10.10.2019 | 25,02 | 25,02 | 25,02 | 25,02 | 0,00% | 226,00 |
| 09.10.2019 | 25,02 | 25,03 | 25,02 | 25,02 | -0,04% | 2.912,00 |
| 08.10.2019 | 25,02 | 25,04 | 25,02 | 25,03 | -0,04% | 3.944,00 |
| 07.10.2019 | 25,02 | 25,04 | 25,02 | 25,04 | -1,92% | 705,00 |
| 27.09.2019 | 25,53 | 25,53 | 25,52 | 25,53 | 0,04% | 6.770,00 |
| 26.09.2019 | 25,50 | 25,53 | 25,50 | 25,52 | 0,00% | 1.713,00 |
| 25.09.2019 | 25,49 | 25,54 | 25,49 | 25,52 | 0,12% | 7.896,00 |
| 24.09.2019 | 25,50 | 25,51 | 25,48 | 25,49 | 0,08% | 5.628,00 |
| 23.09.2019 | 25,47 | 25,48 | 25,47 | 25,47 | 0,11% | 9.924,00 |
| 20.09.2019 | 25,42 | 25,50 | 25,40 | 25,44 | -0,03% | 9.627,00 |
| 19.09.2019 | 25,60 | 25,60 | 25,37 | 25,45 | -0,24% | 22.088,00 |
| 18.09.2019 | 25,47 | 25,51 | 25,47 | 25,51 | 0,20% | 603,00 |
| 16.09.2019 | 25,53 | 25,53 | 25,45 | 25,46 | -0,16% | 80,00 |
| 12.09.2019 | 25,50 | 25,50 | 25,50 | 25,50 | 0,28% | 163,00 |
| 11.09.2019 | 25,43 | 25,43 | 25,43 | 25,43 | -0,16% | 168,00 |
| 10.09.2019 | 25,47 | 25,47 | 25,47 | 25,47 | -0,10% | 623,00 |
| 09.09.2019 | 25,47 | 25,60 | 25,42 | 25,50 | 0,10% | 14.380,00 |
| 06.09.2019 | 25,48 | 25,50 | 25,45 | 25,47 | 0,08% | 4.300,00 |
| 05.09.2019 | 25,48 | 25,56 | 25,45 | 25,45 | 0,00% | 5.146,00 |
| 04.09.2019 | 25,53 | 25,55 | 25,39 | 25,45 | -0,09% | 4.375,00 |
| 03.09.2019 | 25,47 | 25,47 | 25,47 | 25,47 | 0,02% | 290,00 |
| 30.08.2019 | 25,50 | 25,50 | 25,47 | 25,47 | -0,09% | 676,00 |
| 29.08.2019 | 25,54 | 25,54 | 25,46 | 25,49 | 0,39% | 3.791,00 |
| 27.08.2019 | 25,45 | 25,45 | 25,39 | 25,39 | -0,16% | 2.493,00 |
| 26.08.2019 | 25,42 | 25,45 | 25,42 | 25,43 | 0,04% | 4.311,00 |
| 23.08.2019 | 25,45 | 25,50 | 25,42 | 25,42 | -0,04% | 3.583,00 |
| 22.08.2019 | 25,49 | 25,50 | 25,41 | 25,43 | -1,37% | 26.578,00 |
| 21.08.2019 | 25,78 | 25,78 | 25,78 | 25,78 | 0,72% | 480,00 |
| 20.08.2019 | 25,82 | 25,83 | 25,58 | 25,60 | -0,85% | 2.552,00 |
| 19.08.2019 | 25,75 | 25,90 | 25,72 | 25,82 | 0,64% | 8.609,00 |
| 15.08.2019 | 25,73 | 25,73 | 25,66 | 25,66 | 0,24% | 139,00 |
| 13.08.2019 | 25,58 | 25,59 | 25,55 | 25,59 | -0,31% | 844,00 |
| 09.08.2019 | 25,67 | 25,67 | 25,67 | 25,67 | 0,13% | 677,00 |
| 08.08.2019 | 25,58 | 25,65 | 25,56 | 25,64 | 0,65% | 2.791,00 |
| 07.08.2019 | 25,50 | 25,54 | 25,48 | 25,48 | -0,25% | 2.366,00 |
| 06.08.2019 | 25,52 | 25,54 | 25,52 | 25,54 | 0,16% | 1.894,00 |
| 05.08.2019 | 25,51 | 25,51 | 25,48 | 25,50 | 0,00% | 5.451,00 |
| 02.08.2019 | 25,50 | 25,50 | 25,50 | 25,50 | 0,12% | 290,00 |
| 01.08.2019 | 25,49 | 25,50 | 25,47 | 25,47 | -0,20% | 3.558,00 |
| 31.07.2019 | 25,46 | 25,52 | 25,42 | 25,52 | 0,39% | 2.105,00 |
| 30.07.2019 | 25,48 | 25,51 | 25,42 | 25,42 | -0,27% | 1.547,00 |
| 29.07.2019 | 25,49 | 25,49 | 25,49 | 25,49 | 0,35% | 509,00 |
| 26.07.2019 | 25,43 | 25,43 | 25,40 | 25,40 | -0,20% | 4.141,00 |
| 25.07.2019 | 25,50 | 25,50 | 25,44 | 25,45 | -0,20% | 5.977,00 |
| 24.07.2019 | 25,47 | 25,59 | 25,40 | 25,50 | 0,05% | 8.177,00 |
| 23.07.2019 | 25,48 | 25,49 | 25,48 | 25,49 | 0,07% | 1.529,00 |
| 22.07.2019 | 25,50 | 25,50 | 25,45 | 25,47 | -0,24% | 15.063,00 |
| 19.07.2019 | 25,55 | 25,56 | 25,47 | 25,53 | -0,62% | 24.840,00 |
| 18.07.2019 | 25,65 | 25,69 | 25,65 | 25,69 | 0,74% | 539,00 |
| 17.07.2019 | 25,54 | 25,55 | 25,50 | 25,50 | -0,14% | 2.179,00 |
| 16.07.2019 | 25,58 | 25,58 | 25,50 | 25,54 | -0,18% | 554,00 |
| 15.07.2019 | 25,58 | 25,58 | 25,58 | 25,58 | -0,19% | 448,00 |
| 12.07.2019 | 25,53 | 25,68 | 25,52 | 25,63 | 0,47% | 4.658,00 |
| 11.07.2019 | 25,50 | 25,57 | 25,50 | 25,51 | 0,04% | 4.673,00 |
| 10.07.2019 | 25,51 | 25,63 | 25,50 | 25,50 | -0,20% | 2.468,00 |
| 09.07.2019 | 25,56 | 25,61 | 25,50 | 25,55 | -0,12% | 1.799,00 |
| 08.07.2019 | 25,52 | 25,68 | 25,51 | 25,58 | 0,23% | 2.476,00 |
| 05.07.2019 | 25,52 | 25,52 | 25,52 | 25,52 | 0,11% | 800,00 |
| 03.07.2019 | 25,49 | 25,49 | 25,49 | 25,49 | 0,11% | 265,00 |
| 01.07.2019 | 25,55 | 25,55 | 25,43 | 25,47 | 0,42% | 54,00 |
| 28.06.2019 | 25,57 | 25,57 | 25,36 | 25,36 | -1,97% | 7.817,00 |
| 27.06.2019 | 25,76 | 25,87 | 25,73 | 25,87 | 0,26% | 8.720,00 |
| 26.06.2019 | 25,69 | 25,80 | 25,69 | 25,80 | 0,32% | 2.131,00 |
| 25.06.2019 | 25,65 | 25,76 | 25,65 | 25,72 | -0,28% | 6.139,00 |
| 24.06.2019 | 25,77 | 25,79 | 25,64 | 25,79 | 0,59% | 1.353,00 |
| 21.06.2019 | 25,67 | 25,71 | 25,63 | 25,64 | 0,00% | 1.545,00 |
| 20.06.2019 | 25,72 | 25,72 | 25,64 | 25,64 | -0,08% | 734,00 |
| 19.06.2019 | 25,69 | 25,73 | 25,62 | 25,66 | -0,17% | 6.787,00 |
| 14.06.2019 | 25,68 | 25,71 | 25,68 | 25,70 | -0,33% | 582,00 |
| 13.06.2019 | 25,71 | 25,79 | 25,71 | 25,79 | 0,28% | 2.368,00 |
| 12.06.2019 | 25,72 | 25,72 | 25,72 | 25,72 | 0,09% | 163,00 |
| 11.06.2019 | 25,68 | 25,72 | 25,68 | 25,69 | -0,06% | 1.418,00 |
| 10.06.2019 | 25,68 | 25,74 | 25,63 | 25,71 | 0,04% | 1.900,00 |
| 07.06.2019 | 25,69 | 25,70 | 25,66 | 25,70 | 0,27% | 1.632,00 |
| 06.06.2019 | 25,66 | 25,68 | 25,62 | 25,63 | -0,02% | 1.797,00 |
| 05.06.2019 | 25,61 | 25,64 | 25,61 | 25,63 | 0,05% | 2.353,00 |
| 04.06.2019 | 25,68 | 25,68 | 25,58 | 25,62 | 0,00% | 3.733,00 |
| 03.06.2019 | 25,62 | 25,69 | 25,62 | 25,62 | -0,14% | 1.391,00 |
| 31.05.2019 | 25,61 | 25,74 | 25,60 | 25,66 | -0,21% | 3.092,00 |
| 30.05.2019 | 25,70 | 25,77 | 25,59 | 25,71 | -0,27% | 5.600,00 |
| 29.05.2019 | 25,65 | 25,78 | 25,50 | 25,78 | 0,51% | 8.829,00 |
| 28.05.2019 | 25,70 | 25,70 | 25,62 | 25,65 | 0,10% | 4.361,00 |
| 24.05.2019 | 25,55 | 25,63 | 25,55 | 25,63 | -0,15% | 763,00 |
| 23.05.2019 | 25,66 | 25,68 | 25,65 | 25,66 | 0,05% | 3.143,00 |
| 22.05.2019 | 25,70 | 25,70 | 25,65 | 25,65 | 0,26% | 2.679,00 |
| 21.05.2019 | 25,60 | 25,71 | 25,53 | 25,58 | 0,34% | 800,00 |
| 20.05.2019 | 25,52 | 25,57 | 25,49 | 25,50 | -0,32% | 4.454,00 |
| 17.05.2019 | 25,59 | 25,61 | 25,45 | 25,58 | 0,30% | 5.590,00 |
| 16.05.2019 | 25,59 | 25,59 | 25,50 | 25,50 | -0,08% | 661,00 |