Jefferies Financial Group Inc. JEF
NYSE · Amerika Birleşik Devletleri · Finans
$45,73-0,79 (-%1,70)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |