JFrog Ltd. FROG
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$96,92-0,12 (-0,12 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $96,76 | -0,29 % | $97,64 | $99,70 | $95,77 | 708,67K |
| 2026-09-30 | $97,04 | +7,38 % | $90,84 | $97,52 | $90,20 | 1,84M |
| 2026-09-29 | $90,37 | +1,76 % | $88,74 | $90,55 | $87,09 | 1,39M |
| 2026-09-28 | $88,81 | -0,41 % | $86,74 | $89,22 | $85,03 | 1,56M |
| 2026-09-25 | $89,18 | -5,33 % | $93,79 | $94,85 | $88,70 | 1,93M |
| 2026-09-24 | $94,20 | +2,03 % | $91,55 | $95,00 | $90,94 | 1,06M |
| 2026-09-23 | $92,33 | +2,65 % | $90,46 | $92,83 | $88,52 | 1,24M |
| 2026-09-22 | $89,95 | -2,23 % | $93,12 | $93,75 | $86,77 | 2,33M |
| 2026-09-21 | $92,00 | -0,87 % | $93,53 | $95,27 | $91,78 | 1,83M |
| 2026-09-18 | $92,81 | -1,24 % | $94,99 | $95,12 | $90,89 | 1,96M |
| 2026-09-17 | $93,98 | +1,47 % | $93,16 | $96,81 | $91,85 | 1,51M |
| 2026-09-16 | $92,62 | -2,30 % | $93,50 | $95,18 | $90,68 | 1,28M |
| 2026-09-15 | $94,80 | +1,94 % | $91,17 | $95,18 | $90,26 | 1,78M |
| 2026-09-14 | $93,00 | +6,68 % | $88,38 | $94,25 | $86,45 | 1,95M |
| 2026-09-11 | $87,18 | -1,66 % | $88,66 | $90,83 | $86,92 | 1,30M |
| 2026-09-10 | $88,65 | +1,52 % | $86,79 | $89,54 | $85,51 | 1,03M |
| 2026-09-09 | $87,32 | +0,68 % | $85,92 | $89,96 | $85,12 | 2,26M |
| 2026-09-08 | $86,73 | -0,99 % | $84,25 | $88,72 | $81,68 | 1,87M |
| 2026-09-04 | $87,60 | -3,32 % | $89,75 | $92,12 | $86,95 | 1,66M |
| 2026-09-03 | $90,61 | -1,22 % | $92,76 | $94,83 | $90,15 | 2,75M |
| 2026-09-02 | $91,73 | -0,05 % | $92,24 | $92,72 | $88,00 | 2,20M |
| 2026-09-01 | $91,78 | -8,28 % | $98,60 | $99,70 | $91,29 | 2,74M |
| 2026-08-31 | $100,07 | +1,35 % | $98,43 | $100,73 | $96,06 | 2,19M |
| 2026-08-28 | $98,74 | -5,09 % | $103,65 | $105,76 | $98,01 | 2,61M |
| 2026-08-27 | $104,03 | +12,10 % | $96,40 | $104,83 | $96,40 | 3,82M |
| 2026-08-26 | $92,80 | +3,71 % | $88,13 | $93,75 | $87,15 | 1,14M |
| 2026-08-25 | $89,48 | -0,73 % | $92,25 | $93,00 | $87,67 | 1,44M |
| 2026-08-24 | $90,14 | -2,16 % | $90,80 | $91,36 | $88,43 | 1,12M |
| 2026-08-21 | $92,13 | +2,69 % | $89,60 | $92,32 | $86,04 | 1,80M |
| 2026-08-20 | $89,72 | -1,63 % | $90,95 | $91,94 | $88,27 | 1,70M |
| 2026-08-19 | $91,21 | -0,43 % | $91,21 | $92,17 | $87,39 | 1,92M |
| 2026-08-18 | $91,60 | -3,21 % | $94,03 | $96,61 | $90,97 | 1,31M |
| 2026-08-17 | $94,64 | -1,59 % | $95,28 | $96,81 | $93,46 | 1,85M |
| 2026-08-14 | $96,17 | +1,07 % | $95,67 | $98,47 | $94,58 | 2,43M |
| 2026-08-13 | $95,15 | +10,59 % | $87,00 | $95,71 | $86,18 | 3,12M |
| 2026-08-12 | $86,04 | -0,07 % | $86,23 | $89,73 | $85,36 | 2,08M |
| 2026-08-11 | $86,10 | -2,33 % | $87,86 | $88,85 | $85,84 | 2,12M |
| 2026-08-10 | $88,15 | -1,53 % | $88,98 | $90,05 | $85,30 | 2,24M |
| 2026-08-07 | $89,52 | +7,80 % | $96,25 | $96,25 | $84,79 | 4,37M |
| 2026-08-06 | $83,04 | -1,75 % | $79,86 | $85,49 | $79,50 | 3,12M |
| 2026-08-05 | $84,52 | -1,97 % | $86,85 | $89,19 | $84,40 | 2,03M |
| 2026-08-04 | $86,22 | +4,64 % | $82,22 | $86,96 | $82,01 | 1,84M |
| 2026-08-03 | $82,40 | +3,27 % | $80,54 | $82,69 | $79,53 | 1,98M |
| 2026-07-31 | $79,79 | +1,75 % | $78,44 | $81,57 | $77,44 | 1,90M |
| 2026-07-30 | $78,42 | +7,02 % | $74,02 | $78,55 | $73,40 | 2,24M |
| 2026-07-29 | $73,28 | -4,13 % | $76,90 | $79,21 | $72,26 | 3,73M |
| 2026-07-28 | $76,43 | -5,91 % | $82,00 | $82,00 | $72,14 | 3,51M |
| 2026-07-27 | $81,23 | +1,33 % | $82,26 | $83,23 | $80,18 | 908,20K |
| 2026-07-24 | $80,16 | -1,34 % | $82,98 | $83,04 | $79,42 | 1,44M |
| 2026-07-23 | $81,25 | +1,97 % | $80,33 | $81,58 | $78,11 | 1,77M |
| 2026-07-22 | $79,68 | -7,95 % | $85,46 | $85,85 | $78,88 | 3,84M |
| 2026-07-21 | $86,56 | -4,28 % | $86,54 | $89,15 | $83,98 | 2,43M |
| 2026-07-20 | $90,43 | +2,13 % | $88,00 | $93,14 | $87,39 | 1,85M |
| 2026-07-17 | $88,54 | +2,32 % | $83,26 | $88,61 | $83,07 | 2,02M |
| 2026-07-16 | $86,53 | -5,20 % | $91,55 | $91,98 | $85,84 | 1,84M |
| 2026-07-15 | $91,28 | +0,12 % | $93,32 | $93,92 | $88,70 | 1,50M |
| 2026-07-14 | $91,17 | -0,92 % | $90,30 | $95,91 | $89,33 | 2,24M |
| 2026-07-13 | $92,02 | +1,41 % | $91,23 | $92,36 | $89,30 | 1,71M |
| 2026-07-10 | $90,74 | -4,98 % | $96,75 | $96,75 | $89,19 | 1,85M |
| 2026-07-09 | $95,50 | +2,99 % | $91,95 | $96,74 | $91,34 | 1,95M |
| 2026-07-08 | $92,73 | -3,61 % | $94,93 | $96,26 | $91,31 | 2,30M |
| 2026-07-07 | $96,20 | -1,94 % | $98,51 | $99,22 | $92,42 | 2,41M |
| 2026-07-06 | $98,10 | +3,47 % | $93,38 | $98,93 | $92,00 | 2,44M |
| 2026-07-02 | $94,81 | +4,89 % | $91,71 | $96,00 | $90,75 | 3,11M |
| 2026-07-01 | $90,39 | -0,54 % | $92,61 | $92,94 | $88,90 | 2,91M |
| 2026-06-30 | $90,88 | +0,88 % | $88,62 | $93,12 | $88,51 | 2,94M |
| 2026-06-29 | $90,09 | +2,87 % | $88,69 | $90,33 | $85,68 | 4,81M |
| 2026-06-26 | $87,58 | +11,14 % | $78,86 | $87,99 | $78,86 | 26,09M |
| 2026-06-25 | $78,80 | +2,79 % | $77,27 | $79,76 | $75,15 | 2,22M |
| 2026-06-24 | $76,66 | -2,60 % | $78,70 | $79,48 | $75,67 | 2,13M |
| 2026-06-23 | $78,71 | -1,48 % | $78,08 | $80,30 | $77,53 | 1,83M |
| 2026-06-22 | $79,89 | -3,42 % | $82,06 | $84,30 | $78,80 | 1,57M |
| 2026-06-18 | $82,72 | +1,68 % | $80,87 | $83,50 | $79,00 | 3,20M |
| 2026-06-17 | $81,35 | +3,66 % | $78,04 | $84,29 | $77,75 | 2,31M |
| 2026-06-16 | $78,48 | -2,38 % | $80,39 | $82,66 | $78,10 | 2,56M |
| 2026-06-15 | $80,39 | +3,41 % | $79,21 | $80,59 | $78,20 | 2,31M |
| 2026-06-12 | $77,74 | -0,94 % | $79,54 | $80,83 | $76,58 | 1,96M |
| 2026-06-11 | $78,48 | -2,34 % | $79,86 | $81,76 | $77,27 | 2,42M |
| 2026-06-10 | $80,36 | -1,11 % | $82,70 | $85,64 | $80,10 | 2,17M |
| 2026-06-09 | $81,26 | -5,15 % | $84,74 | $85,85 | $79,66 | 2,49M |
| 2026-06-08 | $85,67 | +1,99 % | $84,81 | $87,86 | $82,98 | 2,45M |
| 2026-06-05 | $84,00 | -2,51 % | $85,41 | $86,00 | $82,84 | 2,40M |
| 2026-06-04 | $86,16 | +2,74 % | $82,90 | $86,43 | $81,00 | 1,80M |
| 2026-06-03 | $83,86 | -4,76 % | $85,80 | $86,17 | $82,80 | 2,06M |
| 2026-06-02 | $88,05 | -0,29 % | $84,57 | $89,16 | $83,73 | 3,66M |
| 2026-06-01 | $88,31 | +11,11 % | $80,12 | $88,57 | $79,82 | 4,13M |
| 2026-05-29 | $79,48 | +9,22 % | $74,20 | $79,87 | $73,82 | 3,33M |
| 2026-05-28 | $72,77 | +1,95 % | $73,50 | $74,19 | $72,01 | 1,42M |
| 2026-05-27 | $71,38 | -2,23 % | $72,25 | $73,04 | $70,34 | 1,39M |
| 2026-05-26 | $73,01 | -1,32 % | $74,00 | $75,08 | $71,03 | 2,55M |