Jefferson Capital, Inc. JCAP
NASDAQ · Vereinigte Staaten · Finanzen
$18,94-0,14 (-0,76 %)
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 | $18,99 | -0,47 % | $18,98 | $19,05 | $18,79 | 11,98K |
| 2026-09-30 | $19,08 | -0,21 % | $19,11 | $19,22 | $18,93 | 219,90K |
| 2026-09-29 | $19,12 | -1,04 % | $19,32 | $19,39 | $18,83 | 232,70K |
| 2026-09-28 | $19,32 | -0,72 % | $19,36 | $19,44 | $18,92 | 332,60K |
| 2026-09-25 | $19,46 | -0,41 % | $19,54 | $19,58 | $19,17 | 211,20K |
| 2026-09-24 | $19,54 | +2,41 % | $19,07 | $19,66 | $19,00 | 215,90K |
| 2026-09-23 | $19,08 | -4,07 % | $19,76 | $19,80 | $19,07 | 197,00K |
| 2026-09-22 | $19,89 | -1,78 % | $20,49 | $20,50 | $19,82 | 186,50K |
| 2026-09-21 | $20,25 | -1,41 % | $20,57 | $20,75 | $20,02 | 180,20K |
| 2026-09-18 | $20,54 | +0,34 % | $20,17 | $20,64 | $20,02 | 741,90K |
| 2026-09-17 | $20,47 | -0,10 % | $20,77 | $20,77 | $20,32 | 172,10K |
| 2026-09-16 | $20,49 | -2,24 % | $21,27 | $21,27 | $20,34 | 223,90K |
| 2026-09-15 | $20,96 | -2,56 % | $21,35 | $21,35 | $20,51 | 352,30K |
| 2026-09-14 | $21,51 | +0,61 % | $21,37 | $21,68 | $21,10 | 205,80K |
| 2026-09-11 | $21,38 | +0,85 % | $21,40 | $21,50 | $21,13 | 183,70K |
| 2026-09-10 | $21,20 | -1,62 % | $21,49 | $21,80 | $21,08 | 168,40K |
| 2026-09-09 | $21,55 | -0,55 % | $21,61 | $21,73 | $21,35 | 205,20K |
| 2026-09-08 | $21,67 | +1,50 % | $21,25 | $21,93 | $21,02 | 277,70K |
| 2026-09-04 | $21,35 | -0,14 % | $21,17 | $21,81 | $21,02 | 221,40K |
| 2026-09-03 | $21,38 | +1,09 % | $21,34 | $21,80 | $21,05 | 234,50K |
| 2026-09-02 | $21,15 | +2,32 % | $20,76 | $21,17 | $20,76 | 144,60K |
| 2026-09-01 | $20,67 | -0,67 % | $20,78 | $21,04 | $20,51 | 220,80K |
| 2026-08-31 | $20,81 | -1,33 % | $21,07 | $21,07 | $20,62 | 245,80K |
| 2026-08-28 | $21,09 | -2,77 % | $21,72 | $21,86 | $20,95 | 271,80K |
| 2026-08-27 | $21,69 | +2,21 % | $21,06 | $21,80 | $20,93 | 284,70K |
| 2026-08-26 | $21,22 | -2,93 % | $21,77 | $21,95 | $21,20 | 289,80K |
| 2026-08-25 | $21,86 | -1,13 % | $22,24 | $22,28 | $21,80 | 139,00K |
| 2026-08-24 | $22,11 | -0,81 % | $22,13 | $22,47 | $21,99 | 237,20K |
| 2026-08-21 | $22,29 | -0,22 % | $22,34 | $22,79 | $22,21 | 520,40K |
| 2026-08-20 | $22,34 | -4,57 % | $23,12 | $23,41 | $21,90 | 358,10K |
| 2026-08-19 | $23,41 | +0,39 % | $23,63 | $23,89 | $23,27 | 341,50K |
| 2026-08-18 | $23,32 | -1,40 % | $23,47 | $23,75 | $23,25 | 351,60K |
| 2026-08-17 | $23,65 | -1,46 % | $23,87 | $24,44 | $23,52 | 610,10K |
| 2026-08-14 | $24,00 | +11,06 % | $23,05 | $24,28 | $21,98 | 1,48M |
| 2026-08-13 | $21,61 | +2,42 % | $21,29 | $21,86 | $21,14 | 594,30K |
| 2026-08-12 | $21,10 | +0,09 % | $21,02 | $21,45 | $20,94 | 270,90K |
| 2026-08-11 | $21,08 | -0,05 % | $21,19 | $21,30 | $20,90 | 385,80K |
| 2026-08-10 | $21,09 | -0,61 % | $21,04 | $21,15 | $20,70 | 277,00K |
| 2026-08-07 | $21,22 | +1,48 % | $20,99 | $21,63 | $20,49 | 458,30K |
| 2026-08-06 | $20,91 | +2,35 % | $20,44 | $21,14 | $20,42 | 827,50K |
| 2026-08-05 | $20,43 | -0,20 % | $20,67 | $20,75 | $20,31 | 228,10K |
| 2026-08-04 | $20,47 | -0,82 % | $20,57 | $20,75 | $20,35 | 221,60K |
| 2026-08-03 | $20,64 | +2,64 % | $20,31 | $20,72 | $20,17 | 290,50K |
| 2026-07-31 | $20,11 | +0,25 % | $20,04 | $20,19 | $19,71 | 268,10K |
| 2026-07-30 | $20,06 | -1,47 % | $20,32 | $20,39 | $19,77 | 232,60K |
| 2026-07-29 | $20,36 | -0,83 % | $20,52 | $20,67 | $20,11 | 327,40K |
| 2026-07-28 | $20,53 | +0,49 % | $20,50 | $20,97 | $20,22 | 400,70K |
| 2026-07-27 | $20,43 | +3,08 % | $20,06 | $20,45 | $20,06 | 306,60K |
| 2026-07-24 | $19,82 | +3,61 % | $19,17 | $19,95 | $19,17 | 225,30K |
| 2026-07-23 | $19,13 | -0,88 % | $19,06 | $19,20 | $18,70 | 380,30K |
| 2026-07-22 | $19,30 | -0,05 % | $19,34 | $19,35 | $18,86 | 228,90K |
| 2026-07-21 | $19,31 | +1,31 % | $19,00 | $19,51 | $18,66 | 491,60K |
| 2026-07-20 | $19,06 | -2,46 % | $19,45 | $19,45 | $19,01 | 115,20K |
| 2026-07-17 | $19,54 | -0,61 % | $19,52 | $19,97 | $19,30 | 286,00K |
| 2026-07-16 | $19,66 | +2,72 % | $19,25 | $20,17 | $19,25 | 708,70K |
| 2026-07-15 | $19,14 | +2,03 % | $18,70 | $19,23 | $18,58 | 336,40K |
| 2026-07-14 | $18,76 | -0,58 % | $18,85 | $19,22 | $18,65 | 408,20K |
| 2026-07-13 | $18,87 | +0,11 % | $18,91 | $19,45 | $18,64 | 380,40K |
| 2026-07-10 | $18,85 | +1,78 % | $18,57 | $18,99 | $18,11 | 180,80K |
| 2026-07-09 | $18,52 | +3,75 % | $17,84 | $18,66 | $17,50 | 232,50K |
| 2026-07-08 | $17,85 | -1,87 % | $18,15 | $18,20 | $17,81 | 170,70K |
| 2026-07-07 | $18,19 | -1,94 % | $18,72 | $18,99 | $18,16 | 153,30K |
| 2026-07-06 | $18,55 | -1,43 % | $18,76 | $18,88 | $18,18 | 267,30K |
| 2026-07-02 | $18,82 | -4,03 % | $19,64 | $19,83 | $18,82 | 225,40K |
| 2026-07-01 | $19,61 | +0,72 % | $19,51 | $19,88 | $19,37 | 239,90K |
| 2026-06-30 | $19,47 | -0,15 % | $19,46 | $19,70 | $19,21 | 373,30K |
| 2026-06-29 | $19,50 | +1,93 % | $19,07 | $19,54 | $18,93 | 394,30K |
| 2026-06-26 | $19,13 | +5,05 % | $18,20 | $19,50 | $18,18 | 1,50M |
| 2026-06-25 | $18,21 | +0,89 % | $17,98 | $18,28 | $17,67 | 397,30K |
| 2026-06-24 | $18,05 | +3,08 % | $17,53 | $18,36 | $17,53 | 457,90K |
| 2026-06-23 | $17,51 | +3,18 % | $17,00 | $17,62 | $16,92 | 510,00K |
| 2026-06-22 | $16,97 | -2,13 % | $17,21 | $17,47 | $16,50 | 357,40K |
| 2026-06-18 | $17,34 | -0,40 % | $17,55 | $17,65 | $17,15 | 372,60K |
| 2026-06-17 | $17,41 | +2,71 % | $16,79 | $17,49 | $16,79 | 392,70K |
| 2026-06-16 | $16,95 | +3,86 % | $16,37 | $16,97 | $16,28 | 409,30K |
| 2026-06-15 | $16,32 | -0,24 % | $16,49 | $16,75 | $16,17 | 340,70K |
| 2026-06-12 | $16,36 | +0,49 % | $16,29 | $16,91 | $16,17 | 209,80K |
| 2026-06-11 | $16,28 | +1,56 % | $16,08 | $16,33 | $15,63 | 247,50K |
| 2026-06-10 | $16,03 | -0,99 % | $16,19 | $16,33 | $16,00 | 135,90K |
| 2026-06-09 | $16,19 | +3,19 % | $15,71 | $16,22 | $15,71 | 176,20K |
| 2026-06-08 | $15,69 | -3,39 % | $16,24 | $16,27 | $15,59 | 161,60K |
| 2026-06-05 | $16,24 | +1,25 % | $16,00 | $16,37 | $15,92 | 265,60K |
| 2026-06-04 | $16,04 | +3,35 % | $15,67 | $16,12 | $15,59 | 186,50K |
| 2026-06-03 | $15,52 | -5,42 % | $16,30 | $16,38 | $15,50 | 301,40K |
| 2026-06-02 | $16,41 | -1,50 % | $16,47 | $16,49 | $16,28 | 243,70K |
| 2026-06-01 | $16,66 | -1,94 % | $16,87 | $16,96 | $16,39 | 310,20K |
| 2026-05-29 | $16,99 | -0,93 % | $17,11 | $17,19 | $16,91 | 334,10K |
| 2026-05-28 | $17,15 | -0,06 % | $17,09 | $17,27 | $17,04 | 155,40K |
| 2026-05-27 | $17,16 | -0,75 % | $17,29 | $17,47 | $17,08 | 261,00K |
| 2026-05-26 | $17,29 | 0,00 % | $17,14 | $17,37 | $17,01 | 178,10K |