Jamf Holding (JAMF)

JAMF
🏛️ Vereinigte Staaten →
10.85
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 11.40 11.42 10.72 10.85 2.1M
2025-09-26 11.22 11.37 11.01 11.25 2.2M
2025-09-25 10.99 11.23 10.84 11.21 2.1M
2025-09-24 10.85 11.15 10.82 11.11 2.3M
2025-09-23 10.90 11.12 10.71 10.76 1.8M
2025-09-22 11.08 11.08 10.61 10.83 1.6M
2025-09-19 11.60 11.69 11.08 11.11 4.2M
2025-09-18 11.72 11.72 11.49 11.56 2.4M
2025-09-17 11.31 11.63 11.26 11.47 2.3M
2025-09-16 10.66 11.53 10.47 11.32 2.9M
2025-09-15 10.70 10.86 10.44 10.66 3.1M
2025-09-12 10.52 11.58 10.27 10.60 8.3M
2025-09-11 9.84 10.59 9.83 10.55 2.8M
2025-09-10 9.58 9.79 9.11 9.78 2.2M
2025-09-09 9.50 9.63 9.38 9.61 1.6M
2025-09-08 9.19 9.66 9.12 9.58 1.7M
2025-09-05 9.06 9.31 9.02 9.18 1.6M
2025-09-04 9.12 9.12 8.84 8.99 1.2M
2025-09-03 9.08 9.18 8.97 9.12 1.3M
2025-09-02 9.08 9.17 8.86 9.08 1.9M
2025-08-29 9.25 9.36 9.21 9.32 1.2M
2025-08-28 9.13 9.33 9.03 9.27 1.3M
2025-08-27 8.70 9.11 8.67 9.10 1.3M
2025-08-26 8.54 8.77 8.53 8.69 1.9M
2025-08-25 8.83 8.83 8.53 8.54 2.1M
2025-08-22 8.56 8.95 8.54 8.87 1.2M
2025-08-21 8.37 8.52 8.23 8.50 1.3M
2025-08-20 8.56 8.58 8.36 8.41 1.2M
2025-08-19 8.64 8.76 8.49 8.59 1.3M
2025-08-18 8.42 8.70 8.40 8.58 1.6M
2025-08-15 8.56 8.62 8.38 8.39 1.5M
2025-08-14 8.48 8.57 8.37 8.47 1.5M
2025-08-13 8.27 8.70 8.20 8.60 1.9M
2025-08-12 8.00 8.34 7.83 8.22 1.8M
2025-08-11 7.92 8.38 7.83 7.94 2.5M
2025-08-08 8.51 8.89 7.87 7.91 4.2M
2025-08-07 7.26 7.36 7.09 7.33 2.7M
2025-08-06 7.17 7.33 7.13 7.14 1.0M
2025-08-05 7.48 7.57 7.13 7.14 0.9M
2025-08-04 7.49 7.52 7.39 7.42 1.0M
2025-08-01 7.80 7.83 7.36 7.40 1.5M
2025-07-31 8.01 8.04 7.89 7.94 1.2M
2025-07-30 8.11 8.22 7.82 8.08 1.0M
2025-07-29 8.30 8.30 7.91 8.06 1.5M
2025-07-28 8.30 8.43 8.21 8.28 1.2M
2025-07-25 8.14 8.35 8.03 8.29 1.2M
2025-07-24 8.39 8.39 8.11 8.13 1.1M
2025-07-23 8.30 8.48 8.08 8.43 1.1M
2025-07-22 8.14 8.37 8.12 8.28 1.1M
2025-07-21 8.11 8.23 7.96 8.14 1.4M
2025-07-18 8.30 8.39 8.05 8.12 1.1M
2025-07-17 8.38 8.43 8.19 8.32 1.6M
2025-07-16 8.10 8.41 7.95 8.36 2.0M
2025-07-15 8.65 8.80 8.07 8.08 2.2M
2025-07-14 8.10 8.28 8.01 8.22 1.7M
2025-07-11 8.60 8.61 8.06 8.09 1.4M
2025-07-10 8.86 8.86 8.62 8.65 1.3M
2025-07-09 9.10 9.23 8.85 8.87 1.2M
2025-07-08 8.96 9.26 8.70 9.10 2.0M
2025-07-07 9.18 9.23 8.82 8.91 1.4M
2025-07-03 9.28 9.41 9.22 9.31 0.7M
2025-07-02 9.39 9.39 9.14 9.19 1.2M
2025-07-01 9.48 9.54 9.31 9.39 1.6M
2025-06-30 9.38 9.59 9.36 9.51 1.2M
2025-06-27 9.25 9.41 9.16 9.35 3.0M
2025-06-26 9.11 9.26 8.99 9.22 1.1M
2025-06-25 9.22 9.28 9.05 9.10 0.7M
2025-06-24 9.24 9.36 9.11 9.22 0.7M
2025-06-23 9.00 9.18 8.87 9.12 0.9M
2025-06-20 9.27 9.44 9.07 9.09 1.1M
2025-06-18 9.33 9.52 9.25 9.27 0.8M
2025-06-17 9.45 9.53 9.29 9.31 1.6M
2025-06-16 9.53 9.71 9.42 9.55 0.9M
2025-06-13 9.85 9.88 9.46 9.47 0.8M
2025-06-12 10.27 10.29 9.97 10.03 0.7M
2025-06-11 10.64 10.68 10.33 10.34 0.7M
2025-06-10 10.61 10.81 10.48 10.60 1.1M
2025-06-09 10.75 10.82 10.52 10.57 0.7M
2025-06-06 10.66 10.72 10.53 10.67 0.7M
2025-06-05 10.65 10.84 10.51 10.54 0.6M
2025-06-04 10.57 10.90 10.53 10.64 1.0M
2025-06-03 10.29 10.63 10.20 10.62 0.9M
2025-06-02 10.46 10.64 10.25 10.31 1.1M
2025-05-30 10.48 10.55 10.33 10.50 0.8M
2025-05-29 10.47 10.63 10.38 10.49 1.0M
2025-05-28 10.45 10.51 10.30 10.36 0.9M
2025-05-27 10.27 10.49 10.17 10.47 1.2M
2025-05-23 10.28 10.34 10.16 10.18 0.8M
2025-05-22 10.65 10.71 10.47 10.50 0.7M
2025-05-21 10.85 11.01 10.72 10.74 0.8M
2025-05-20 11.10 11.18 10.94 11.07 1.0M
2025-05-19 11.33 11.39 11.10 11.11 0.6M
2025-05-16 11.58 11.72 11.41 11.50 0.8M
2025-05-15 11.60 11.66 11.46 11.58 1.0M
2025-05-14 11.84 11.94 11.65 11.67 0.7M
2025-05-13 11.83 11.93 11.67 11.83 0.8M
2025-05-12 11.57 11.82 11.56 11.77 1.0M
2025-05-09 11.32 11.61 11.10 11.15 1.0M
2025-05-08 11.02 11.45 10.96 11.29 0.9M
2025-05-07 12.66 12.67 10.64 10.92 1.1M
2025-05-06 11.06 11.41 11.06 11.36 0.8M
2025-05-05 11.42 11.61 11.23 11.25 0.8M
2025-05-02 11.70 11.81 11.38 11.48 0.7M
2025-05-01 11.68 11.72 11.54 11.57 0.6M
2025-04-30 11.43 11.63 11.19 11.57 0.5M
2025-04-29 11.65 11.86 11.65 11.72 0.6M
2025-04-28 11.58 11.75 11.49 11.67 0.5M
2025-04-25 11.50 11.61 11.31 11.57 0.5M
2025-04-24 11.00 11.54 10.96 11.53 1.5M
2025-04-23 11.03 11.32 10.79 10.91 1.3M
2025-04-22 10.73 10.75 10.49 10.69 0.5M
2025-04-21 10.68 10.70 10.34 10.54 0.6M
2025-04-17 10.97 11.06 10.73 10.82 0.5M
2025-04-16 10.93 11.15 10.84 10.98 0.5M
2025-04-15 10.97 11.17 10.85 11.11 0.9M
2025-04-14 11.38 11.40 10.86 11.04 0.6M
2025-04-11 11.14 11.23 10.76 11.18 0.7M
2025-04-10 11.37 11.41 10.92 11.09 0.9M
2025-04-09 10.26 11.70 10.21 11.59 1.2M
2025-04-08 10.90 10.94 10.15 10.34 1.3M
2025-04-07 10.28 10.90 9.95 10.43 2.0M
2025-04-04 11.10 11.32 10.67 10.80 0.9M
2025-04-03 12.14 12.30 11.59 11.60 0.8M
2025-04-02 12.49 12.70 12.32 12.65 0.6M
2025-04-01 12.10 12.40 12.03 12.38 0.5M
2025-03-31 12.25 12.25 11.99 12.15 0.7M
2025-03-28 12.95 12.95 12.35 12.42 0.5M
2025-03-27 12.92 13.05 12.74 12.99 0.5M
2025-03-26 13.22 13.38 12.93 12.95 0.5M
2025-03-25 13.26 13.56 13.20 13.24 1.1M
2025-03-24 13.23 13.35 13.05 13.28 1.4M
2025-03-21 13.28 13.34 12.96 13.17 1.4M
2025-03-20 13.47 13.77 13.37 13.42 0.7M
2025-03-19 13.31 13.71 13.26 13.65 0.8M
2025-03-18 13.22 13.38 13.17 13.34 0.6M
2025-03-17 13.12 13.55 13.07 13.46 0.9M
2025-03-14 13.02 13.21 12.97 13.17 0.8M
2025-03-13 13.21 13.40 12.91 12.92 0.8M
2025-03-12 13.32 13.38 13.07 13.28 0.9M
2025-03-11 13.03 13.30 13.03 13.22 0.7M
2025-03-10 13.24 13.37 12.90 13.03 1.2M
2025-03-07 13.76 13.97 13.11 13.43 0.8M
2025-03-06 14.02 14.15 13.78 13.81 0.5M
2025-03-05 13.86 14.24 13.80 14.16 0.9M
2025-03-04 13.70 14.22 13.56 13.96 0.6M
2025-03-03 13.75 14.04 13.62 13.76 1.1M
2025-02-28 14.00 14.12 13.30 13.68 1.8M
2025-02-27 14.76 14.95 14.69 14.73 1.1M
2025-02-26 14.73 14.89 14.66 14.77 0.4M
2025-02-25 14.76 14.91 14.50 14.67 0.6M
2025-02-24 15.03 15.16 14.73 14.75 0.5M
2025-02-21 15.27 15.38 14.87 14.96 0.5M
2025-02-20 15.36 15.57 14.84 15.12 1.0M
2025-02-19 15.60 15.65 15.39 15.41 0.7M
2025-02-18 15.70 15.83 15.51 15.64 0.5M
2025-02-14 15.97 16.05 15.63 15.66 0.4M
2025-02-13 15.99 16.05 15.79 15.96 0.5M
2025-02-12 15.65 15.97 15.50 15.94 0.4M
2025-02-11 15.69 15.90 15.69 15.73 0.5M
2025-02-10 15.66 15.92 15.64 15.88 0.4M
2025-02-07 15.99 16.12 15.46 15.54 0.6M
2025-02-06 15.99 16.12 15.37 15.95 0.6M
2025-02-05 15.33 15.54 15.32 15.45 0.4M
2025-02-04 15.15 15.35 15.08 15.30 0.4M
2025-02-03 14.79 15.21 14.73 15.07 0.4M
2025-01-31 15.35 15.64 15.08 15.11 0.6M
2025-01-30 15.49 15.75 15.39 15.40 0.5M
2025-01-29 15.77 15.77 15.37 15.50 0.5M
2025-01-28 15.04 15.86 15.00 15.78 0.8M
2025-01-27 14.68 15.35 14.68 15.05 0.5M
2025-01-24 14.84 15.00 14.73 14.75 0.3M
2025-01-23 14.67 14.95 14.66 14.82 0.7M
2025-01-22 14.44 14.96 14.40 14.73 0.9M
2025-01-21 14.50 14.63 14.38 14.49 0.7M
2025-01-17 14.45 14.54 14.23 14.40 1.7M
2025-01-16 14.21 14.36 14.03 14.16 0.7M
2025-01-15 14.28 14.35 14.08 14.16 0.4M
2025-01-14 14.03 14.17 13.83 13.99 0.4M
2025-01-13 13.55 14.00 13.41 13.97 0.6M
2025-01-10 14.00 14.00 13.55 13.77 0.4M
2025-01-08 14.03 14.18 13.79 14.13 0.5M
2025-01-07 14.36 14.52 14.00 14.17 0.5M
2025-01-06 14.10 14.51 14.10 14.36 0.5M
2025-01-03 14.16 14.40 13.98 14.27 0.3M
2025-01-02 14.23 14.30 13.86 14.09 0.5M