JAKKS Pacific, Inc. JAKK
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$25,03-0,10 (-0,40 %)
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 | $25,03 | -0,40 % | $25,08 | $25,08 | $24,89 | 6,35K |
| 2026-09-30 | $25,13 | -0,79 % | $25,33 | $25,64 | $24,82 | 52,40K |
| 2026-09-29 | $25,33 | +0,32 % | $25,40 | $25,88 | $25,01 | 55,40K |
| 2026-09-28 | $25,25 | -0,04 % | $25,23 | $25,89 | $25,12 | 89,00K |
| 2026-09-25 | $25,26 | +2,93 % | $24,54 | $25,33 | $24,54 | 39,60K |
| 2026-09-24 | $24,54 | +0,49 % | $24,37 | $24,65 | $24,26 | 31,10K |
| 2026-09-23 | $24,42 | -1,57 % | $24,70 | $24,76 | $24,12 | 31,70K |
| 2026-09-22 | $24,81 | +2,18 % | $24,40 | $24,84 | $24,40 | 50,90K |
| 2026-09-21 | $24,28 | +0,62 % | $24,25 | $24,31 | $23,90 | 37,10K |
| 2026-09-18 | $24,13 | -0,82 % | $24,25 | $24,35 | $23,82 | 87,10K |
| 2026-09-17 | $24,33 | +0,37 % | $24,58 | $24,58 | $24,17 | 43,30K |
| 2026-09-16 | $24,24 | -0,29 % | $24,31 | $24,98 | $24,14 | 47,40K |
| 2026-09-15 | $24,31 | -0,08 % | $24,33 | $24,54 | $23,90 | 65,20K |
| 2026-09-14 | $24,33 | +0,66 % | $24,12 | $24,58 | $23,84 | 42,80K |
| 2026-09-11 | $24,17 | +1,60 % | $23,97 | $24,32 | $23,97 | 32,20K |
| 2026-09-10 | $23,79 | -0,25 % | $23,73 | $23,80 | $23,50 | 51,80K |
| 2026-09-09 | $23,85 | -2,41 % | $24,40 | $24,40 | $23,48 | 62,40K |
| 2026-09-08 | $24,44 | -0,57 % | $24,55 | $24,57 | $24,05 | 54,30K |
| 2026-09-04 | $24,58 | +2,20 % | $24,07 | $24,65 | $23,97 | 35,30K |
| 2026-09-03 | $24,05 | -1,96 % | $24,79 | $25,00 | $23,68 | 55,50K |
| 2026-09-02 | $24,53 | -0,73 % | $24,77 | $25,25 | $24,53 | 51,90K |
| 2026-09-01 | $24,71 | -1,59 % | $25,06 | $25,25 | $24,52 | 63,30K |
| 2026-08-31 | $25,11 | -1,22 % | $25,51 | $25,68 | $24,96 | 64,70K |
| 2026-08-28 | $25,42 | -0,70 % | $25,41 | $25,90 | $25,20 | 65,00K |
| 2026-08-27 | $25,60 | -0,08 % | $25,33 | $25,73 | $25,20 | 87,40K |
| 2026-08-26 | $25,62 | -2,03 % | $26,30 | $26,35 | $25,28 | 71,40K |
| 2026-08-25 | $26,15 | +2,51 % | $25,64 | $26,27 | $25,09 | 208,60K |
| 2026-08-24 | $25,51 | +0,12 % | $25,48 | $26,18 | $25,33 | 209,20K |
| 2026-08-21 | $25,48 | +1,51 % | $25,29 | $25,51 | $24,99 | 43,70K |
| 2026-08-20 | $25,10 | -1,14 % | $25,09 | $25,13 | $24,53 | 56,90K |
| 2026-08-19 | $25,39 | +0,40 % | $25,54 | $25,70 | $25,19 | 75,10K |
| 2026-08-18 | $25,29 | -0,71 % | $25,46 | $25,51 | $24,51 | 86,90K |
| 2026-08-17 | $25,47 | -0,89 % | $25,57 | $25,63 | $25,11 | 57,70K |
| 2026-08-14 | $25,70 | 0,00 % | $25,69 | $25,78 | $25,21 | 91,30K |
| 2026-08-13 | $25,70 | +2,15 % | $25,28 | $25,81 | $25,07 | 159,00K |
| 2026-08-12 | $25,16 | -1,10 % | $25,47 | $25,55 | $24,78 | 166,60K |
| 2026-08-11 | $25,44 | -0,08 % | $25,47 | $25,78 | $25,14 | 221,30K |
| 2026-08-10 | $25,46 | -0,66 % | $25,65 | $26,04 | $25,31 | 188,90K |
| 2026-08-07 | $25,63 | +0,63 % | $25,60 | $25,91 | $25,13 | 186,90K |
| 2026-08-06 | $25,47 | -1,81 % | $25,90 | $25,98 | $25,36 | 78,20K |
| 2026-08-05 | $25,94 | -0,31 % | $26,23 | $26,36 | $25,51 | 90,60K |
| 2026-08-04 | $26,02 | -0,23 % | $25,99 | $26,25 | $25,51 | 83,90K |
| 2026-08-03 | $26,08 | -0,95 % | $26,94 | $27,22 | $26,01 | 162,30K |
| 2026-07-31 | $26,33 | -0,23 % | $26,38 | $26,68 | $25,72 | 150,80K |
| 2026-07-30 | $26,39 | -0,45 % | $26,46 | $26,82 | $26,01 | 138,20K |
| 2026-07-29 | $26,51 | -0,45 % | $26,42 | $26,59 | $25,75 | 109,20K |
| 2026-07-28 | $26,63 | +2,74 % | $25,96 | $26,75 | $25,55 | 146,90K |
| 2026-07-27 | $25,92 | +5,80 % | $24,87 | $26,32 | $24,79 | 174,90K |
| 2026-07-24 | $24,50 | +2,90 % | $21,68 | $25,52 | $21,63 | 269,60K |
| 2026-07-23 | $23,81 | -2,70 % | $24,06 | $24,29 | $23,41 | 188,40K |
| 2026-07-22 | $24,47 | +0,25 % | $24,44 | $24,62 | $24,24 | 55,40K |
| 2026-07-21 | $24,41 | +1,37 % | $24,08 | $24,74 | $23,95 | 61,30K |
| 2026-07-20 | $24,08 | -0,62 % | $24,42 | $24,46 | $23,93 | 67,80K |
| 2026-07-17 | $24,23 | -2,46 % | $24,69 | $25,25 | $24,16 | 68,60K |
| 2026-07-16 | $24,84 | +8,38 % | $23,06 | $25,08 | $22,92 | 192,80K |
| 2026-07-15 | $22,92 | +0,53 % | $22,93 | $23,45 | $22,72 | 50,00K |
| 2026-07-14 | $22,80 | +0,71 % | $23,14 | $23,42 | $22,58 | 51,70K |
| 2026-07-13 | $22,64 | -0,40 % | $22,87 | $23,40 | $22,64 | 69,90K |
| 2026-07-10 | $22,73 | +2,94 % | $22,16 | $22,87 | $22,04 | 44,30K |
| 2026-07-09 | $22,08 | +0,73 % | $21,81 | $22,14 | $21,45 | 33,50K |
| 2026-07-08 | $21,92 | -3,69 % | $22,67 | $22,67 | $21,80 | 45,10K |
| 2026-07-07 | $22,76 | -0,13 % | $22,93 | $23,80 | $22,45 | 60,90K |
| 2026-07-06 | $22,79 | -2,77 % | $23,34 | $23,55 | $22,76 | 70,10K |
| 2026-07-02 | $23,44 | +0,43 % | $23,54 | $23,75 | $23,35 | 34,80K |
| 2026-07-01 | $23,34 | +0,26 % | $23,33 | $23,52 | $23,17 | 33,60K |
| 2026-06-30 | $23,28 | -1,90 % | $23,66 | $23,74 | $23,11 | 51,20K |
| 2026-06-29 | $23,73 | -0,71 % | $23,80 | $23,80 | $22,98 | 67,10K |
| 2026-06-26 | $23,90 | +2,93 % | $23,12 | $24,00 | $22,96 | 232,00K |
| 2026-06-25 | $23,22 | +1,84 % | $22,80 | $23,51 | $22,51 | 71,30K |
| 2026-06-24 | $22,80 | +2,56 % | $22,35 | $22,86 | $22,26 | 55,50K |
| 2026-06-23 | $22,23 | +1,00 % | $22,08 | $22,32 | $21,80 | 33,40K |
| 2026-06-22 | $22,01 | -0,63 % | $22,14 | $22,29 | $21,90 | 38,30K |
| 2026-06-18 | $22,15 | +2,59 % | $21,90 | $22,53 | $21,58 | 56,60K |
| 2026-06-17 | $21,59 | -1,60 % | $21,65 | $22,25 | $21,30 | 119,80K |
| 2026-06-16 | $21,94 | -1,13 % | $22,16 | $22,75 | $21,90 | 32,90K |
| 2026-06-15 | $22,19 | -1,38 % | $22,55 | $22,76 | $22,09 | 29,90K |
| 2026-06-12 | $22,50 | +0,67 % | $22,35 | $22,83 | $22,35 | 36,10K |
| 2026-06-11 | $22,35 | +1,50 % | $22,02 | $22,38 | $21,72 | 25,50K |
| 2026-06-10 | $22,02 | +0,59 % | $21,95 | $22,18 | $21,84 | 43,00K |
| 2026-06-09 | $21,89 | +1,53 % | $21,56 | $22,14 | $21,52 | 42,60K |
| 2026-06-08 | $21,56 | -0,46 % | $21,72 | $21,99 | $21,50 | 30,00K |
| 2026-06-05 | $21,66 | -0,23 % | $21,58 | $21,81 | $21,50 | 23,70K |
| 2026-06-04 | $21,71 | +0,65 % | $21,68 | $22,11 | $21,49 | 28,80K |
| 2026-06-03 | $21,57 | -0,96 % | $21,70 | $21,87 | $21,45 | 89,70K |
| 2026-06-02 | $21,78 | -0,23 % | $21,79 | $21,98 | $21,64 | 38,10K |
| 2026-06-01 | $21,83 | -1,18 % | $21,99 | $22,14 | $21,33 | 54,50K |
| 2026-05-29 | $22,09 | -3,45 % | $22,63 | $22,80 | $22,01 | 34,80K |
| 2026-05-28 | $22,88 | -0,13 % | $22,92 | $23,16 | $22,76 | 43,70K |
| 2026-05-27 | $22,91 | +2,87 % | $22,41 | $23,56 | $22,29 | 106,10K |
| 2026-05-26 | $22,27 | +0,41 % | $22,32 | $22,74 | $22,22 | 39,90K |