Jefferies Financial Group Inc. JEF
NYSE · Vereinigte Staaten · Finanzen
$45,58-0,15 (-0,33 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $45,73 | -1,70 % | $46,39 | $46,49 | $45,40 | 2,55M |
| 2026-09-29 | $46,52 | -1,29 % | $46,08 | $47,94 | $45,92 | 3,83M |
| 2026-09-28 | $47,13 | -1,15 % | $47,59 | $48,32 | $46,63 | 4,16M |
| 2026-09-25 | $47,68 | +3,11 % | $46,48 | $47,73 | $45,97 | 1,92M |
| 2026-09-24 | $46,24 | -1,58 % | $46,45 | $46,97 | $45,09 | 2,40M |
| 2026-09-23 | $46,98 | -0,87 % | $46,97 | $47,52 | $46,56 | 1,47M |
| 2026-09-22 | $47,39 | -0,96 % | $48,28 | $48,29 | $46,44 | 1,71M |
| 2026-09-21 | $47,85 | -0,10 % | $48,66 | $48,77 | $47,66 | 2,30M |
| 2026-09-18 | $47,90 | +0,06 % | $47,78 | $47,93 | $46,96 | 6,27M |
| 2026-09-17 | $47,87 | +1,10 % | $48,38 | $49,25 | $47,33 | 3,71M |
| 2026-09-16 | $47,35 | -3,03 % | $48,88 | $49,69 | $46,63 | 2,94M |
| 2026-09-15 | $48,83 | -2,53 % | $49,81 | $50,28 | $48,08 | 3,48M |
| 2026-09-14 | $50,10 | -3,58 % | $50,99 | $51,74 | $49,25 | 2,33M |
| 2026-09-11 | $51,96 | -3,65 % | $54,33 | $54,53 | $51,79 | 2,14M |
| 2026-09-10 | $53,93 | -2,39 % | $54,97 | $55,08 | $53,46 | 1,25M |
| 2026-09-09 | $55,25 | -0,84 % | $55,80 | $55,85 | $54,28 | 1,38M |
| 2026-09-08 | $55,72 | +0,89 % | $55,08 | $55,91 | $54,58 | 1,70M |
| 2026-09-04 | $55,23 | +1,79 % | $54,56 | $56,14 | $54,13 | 1,77M |
| 2026-09-03 | $54,26 | +2,57 % | $53,54 | $54,72 | $53,17 | 1,15M |
| 2026-09-02 | $52,90 | +1,77 % | $52,01 | $53,29 | $51,81 | 1,26M |
| 2026-09-01 | $51,98 | -1,25 % | $51,93 | $53,24 | $51,30 | 1,28M |
| 2026-08-31 | $52,64 | -0,85 % | $52,91 | $53,03 | $52,00 | 1,44M |
| 2026-08-28 | $53,09 | +0,47 % | $53,00 | $53,71 | $52,81 | 1,02M |
| 2026-08-27 | $52,84 | -0,55 % | $53,26 | $53,59 | $52,70 | 1,43M |
| 2026-08-26 | $53,13 | +1,30 % | $52,49 | $53,55 | $51,57 | 1,83M |
| 2026-08-25 | $52,45 | +1,04 % | $51,91 | $52,71 | $51,03 | 1,54M |
| 2026-08-24 | $51,91 | -0,80 % | $52,49 | $52,91 | $51,61 | 1,23M |
| 2026-08-21 | $52,33 | +1,06 % | $52,45 | $52,75 | $51,97 | 1,18M |
| 2026-08-20 | $51,78 | -3,31 % | $53,33 | $53,62 | $51,61 | 2,35M |
| 2026-08-19 | $53,55 | -0,54 % | $54,02 | $54,63 | $53,17 | 2,76M |
| 2026-08-18 | $53,84 | -1,32 % | $53,91 | $54,08 | $52,37 | 1,93M |
| 2026-08-17 | $54,56 | -1,05 % | $55,01 | $55,40 | $54,11 | 2,30M |
| 2026-08-14 | $55,14 | -1,29 % | $55,66 | $55,69 | $54,83 | 1,80M |
| 2026-08-13 | $55,86 | +1,90 % | $55,28 | $56,13 | $54,50 | 2,13M |
| 2026-08-12 | $54,82 | -0,33 % | $55,81 | $55,81 | $54,54 | 1,38M |
| 2026-08-11 | $55,00 | -0,56 % | $55,64 | $56,42 | $54,80 | 1,81M |
| 2026-08-10 | $55,31 | -2,31 % | $56,09 | $56,50 | $55,08 | 2,50M |
| 2026-08-07 | $56,62 | +0,53 % | $56,41 | $56,90 | $56,01 | 1,15M |
| 2026-08-06 | $56,32 | +0,23 % | $56,50 | $57,17 | $55,99 | 1,48M |
| 2026-08-05 | $56,19 | +0,86 % | $56,00 | $57,18 | $56,00 | 1,86M |
| 2026-08-04 | $55,71 | +0,04 % | $55,96 | $56,84 | $53,06 | 3,31M |
| 2026-08-03 | $55,69 | +2,00 % | $54,76 | $55,94 | $54,60 | 1,67M |
| 2026-07-31 | $54,60 | -0,89 % | $52,65 | $55,52 | $51,45 | 2,67M |
| 2026-07-30 | $55,09 | -0,02 % | $55,74 | $56,13 | $54,02 | 1,80M |
| 2026-07-29 | $55,10 | -3,72 % | $56,45 | $56,94 | $54,45 | 2,84M |
| 2026-07-28 | $57,23 | +1,76 % | $55,96 | $57,84 | $54,84 | 1,82M |
| 2026-07-27 | $56,24 | +0,68 % | $56,90 | $57,75 | $55,19 | 1,64M |
| 2026-07-24 | $55,86 | +0,50 % | $55,77 | $56,15 | $55,04 | 1,77M |
| 2026-07-23 | $55,58 | -0,68 % | $54,98 | $55,92 | $54,69 | 1,78M |
| 2026-07-22 | $55,96 | -1,37 % | $56,20 | $57,14 | $55,48 | 1,64M |
| 2026-07-21 | $56,74 | +2,83 % | $55,92 | $56,79 | $55,47 | 1,82M |
| 2026-07-20 | $55,18 | +0,56 % | $55,61 | $55,70 | $54,61 | 1,74M |
| 2026-07-17 | $54,87 | -1,67 % | $54,38 | $55,45 | $53,01 | 1,72M |
| 2026-07-16 | $55,80 | -2,33 % | $56,67 | $56,82 | $55,22 | 2,49M |
| 2026-07-15 | $57,13 | +5,87 % | $54,51 | $57,21 | $54,30 | 1,71M |
| 2026-07-14 | $53,96 | +2,61 % | $53,22 | $54,52 | $52,97 | 1,48M |
| 2026-07-13 | $52,59 | +0,96 % | $52,08 | $52,70 | $51,37 | 1,44M |
| 2026-07-10 | $52,09 | -0,71 % | $53,13 | $53,47 | $51,99 | 1,21M |
| 2026-07-09 | $52,46 | +2,66 % | $51,87 | $53,38 | $51,65 | 1,11M |
| 2026-07-08 | $51,10 | -3,24 % | $52,11 | $52,35 | $50,31 | 1,61M |
| 2026-07-07 | $52,81 | -3,70 % | $54,92 | $54,94 | $52,24 | 1,89M |
| 2026-07-06 | $54,84 | +4,22 % | $53,12 | $54,84 | $53,10 | 1,48M |
| 2026-07-02 | $52,62 | +2,57 % | $51,89 | $53,81 | $51,81 | 2,30M |
| 2026-07-01 | $51,30 | +2,64 % | $50,01 | $51,86 | $50,01 | 2,06M |
| 2026-06-30 | $49,98 | +2,46 % | $48,98 | $50,64 | $48,58 | 2,95M |
| 2026-06-29 | $48,78 | -0,65 % | $49,40 | $49,40 | $46,61 | 3,86M |
| 2026-06-26 | $49,10 | -6,72 % | $51,61 | $51,99 | $48,47 | 5,29M |
| 2026-06-25 | $52,64 | -9,15 % | $55,77 | $55,95 | $51,48 | 7,27M |
| 2026-06-24 | $57,94 | -4,26 % | $60,23 | $60,70 | $56,92 | 4,05M |
| 2026-06-23 | $60,52 | -3,65 % | $61,47 | $62,00 | $60,33 | 5,59M |
| 2026-06-22 | $62,81 | +1,14 % | $62,65 | $63,47 | $62,54 | 2,20M |
| 2026-06-18 | $62,10 | +0,36 % | $61,69 | $62,93 | $61,50 | 3,01M |
| 2026-06-17 | $61,88 | -0,23 % | $62,37 | $63,98 | $61,82 | 2,27M |
| 2026-06-16 | $62,02 | +0,11 % | $62,60 | $63,39 | $61,90 | 1,64M |
| 2026-06-15 | $61,95 | +0,47 % | $62,80 | $63,45 | $61,77 | 1,65M |
| 2026-06-12 | $61,66 | +3,35 % | $61,44 | $62,57 | $60,77 | 1,74M |
| 2026-06-11 | $59,66 | +3,04 % | $58,13 | $59,84 | $57,92 | 1,72M |
| 2026-06-10 | $57,90 | -1,91 % | $58,91 | $59,94 | $57,67 | 1,50M |
| 2026-06-09 | $59,03 | +1,95 % | $58,71 | $59,88 | $57,44 | 1,93M |
| 2026-06-08 | $57,90 | +3,97 % | $56,50 | $58,85 | $56,50 | 1,91M |
| 2026-06-05 | $55,69 | +0,81 % | $54,88 | $57,05 | $54,78 | 1,99M |
| 2026-06-04 | $55,24 | +4,56 % | $53,42 | $55,32 | $53,42 | 1,23M |
| 2026-06-03 | $52,83 | -2,60 % | $53,49 | $53,90 | $52,63 | 2,10M |
| 2026-06-02 | $54,24 | +1,97 % | $52,97 | $54,42 | $52,80 | 962,00K |
| 2026-06-01 | $53,19 | +0,89 % | $52,07 | $53,53 | $51,88 | 1,21M |
| 2026-05-29 | $52,72 | +0,48 % | $52,37 | $53,67 | $52,20 | 1,65M |
| 2026-05-28 | $52,47 | +0,61 % | $51,79 | $52,87 | $51,22 | 1,23M |
| 2026-05-27 | $52,15 | +0,38 % | $51,97 | $52,62 | $51,73 | 1,30M |
| 2026-05-26 | $51,95 | -0,06 % | $52,27 | $52,88 | $51,52 | 1,04M |
| 2026-05-22 | $51,98 | -0,90 % | $52,65 | $52,96 | $51,89 | 2,27M |