Stockscreener 앱 받기
48.75
1.06%
-0.52
시간 외 거래:
49.70
0.95
+1.95%
Jefferies Financial Group Inc 주식 (JEF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $49.79 | $48.31 | $1.48 | 1,117,597.0 | -1.06% |
| 2025-05-02 | $49.63 | $47.93 | $1.70 | 1,256,850.0 | +4.47% |
| 2025-05-01 | $48.01 | $46.64 | $1.37 | 839,305.0 | +0.92% |
| 2025-04-30 | $46.77 | $45.07 | $1.70 | 1,507,833.0 | -0.76% |
| 2025-04-29 | $47.27 | $45.89 | $1.38 | 1,046,176.0 | +0.30% |
| 2025-04-28 | $47.49 | $46.40 | $1.09 | 1,266,815.0 | +0.32% |
| 2025-04-25 | $47.29 | $46.10 | $1.19 | 1,540,587.0 | +0.17% |
| 2025-04-24 | $46.97 | $44.57 | $2.40 | 1,627,297.0 | +3.29% |
| 2025-04-23 | $47.62 | $45.08 | $2.54 | 1,579,405.0 | +4.22% |
| 2025-04-22 | $43.60 | $42.28 | $1.32 | 919,313.0 | +4.38% |
| 2025-04-21 | $42.38 | $40.58 | $1.80 | 1,281,988.0 | -2.94% |
| 2025-04-17 | $43.73 | $42.60 | $1.13 | 1,346,093.0 | +0.56% |
| 2025-04-16 | $44.13 | $42.10 | $2.03 | 1,179,099.0 | -3.53% |
| 2025-04-15 | $45.29 | $43.90 | $1.39 | 1,170,408.0 | +0.89% |
| 2025-04-14 | $44.53 | $43.12 | $1.41 | 2,673,844.0 | +2.36% |
| 2025-04-11 | $43.13 | $41.10 | $2.03 | 1,769,992.0 | +0.54% |
| 2025-04-10 | $45.65 | $41.46 | $4.19 | 2,291,675.0 | -9.89% |
| 2025-04-09 | $48.25 | $39.78 | $8.47 | 3,706,305.0 | +14.95% |
| 2025-04-08 | $44.51 | $40.32 | $4.19 | 1,917,129.0 | -2.56% |
| 2025-04-07 | $44.17 | $39.28 | $4.89 | 4,146,351.0 | -2.32% |
Jefferies Financial Group Inc 주식 (JEF) 연도별 가격 이력
이 심층 분석에서는 Jefferies Financial Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JEF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Jefferies Financial Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Jefferies Financial Group Inc 주식 (JEF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $49.79 | $46.64 | $3.15 | 4,331,349.0 | +4.32% |
| 2025-04 | $55.48 | $39.28 | $16.20 | 43,063,965.0 | -12.77% |
| 2025-03 | $66.85 | $50.67 | $16.18 | 49,991,672.0 | -19.08% |
| 2025-02 | $77.11 | $63.53 | $13.58 | 28,716,333.0 | -13.90% |
| 2025-01 | $82.68 | $69.44 | $13.24 | 34,512,214.0 | -1.93% |
Jefferies Financial Group Inc 주식 (JEF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $82.04 | $74.29 | $7.75 | 26,074,154.0 | -0.34% |
| 2024-11 | $80.53 | $63.42 | $17.11 | 32,381,801.0 | +23.69% |
| 2024-10 | $67.80 | $60.63 | $7.16 | 30,944,681.0 | +3.95% |
| 2024-09 | $62.98 | $55.36 | $7.62 | 36,077,848.0 | +2.67% |
| 2024-08 | $59.97 | $50.72 | $9.25 | 25,161,111.0 | +2.53% |
| 2024-07 | $59.08 | $49.59 | $9.49 | 32,305,993.0 | +17.50% |
| 2024-06 | $50.49 | $43.17 | $7.32 | 25,882,473.0 | +6.96% |
| 2024-05 | $47.87 | $42.59 | $5.28 | 16,341,566.0 | +8.04% |
| 2024-04 | $44.84 | $40.72 | $4.12 | 21,645,877.0 | -2.36% |
| 2024-03 | $47.39 | $41.49 | $5.90 | 22,701,419.0 | +5.45% |
| 2024-02 | $42.43 | $39.59 | $2.84 | 17,426,646.0 | +2.60% |
| 2024-01 | $41.82 | $38.77 | $3.05 | 25,356,072.0 | +0.87% |
Jefferies Financial Group Inc 주식 (JEF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $40.96 | $35.22 | $5.74 | 23,066,621.0 | +14.02% |
| 2023-11 | $35.66 | $31.98 | $3.68 | 18,445,100.0 | +10.13% |
| 2023-10 | $36.71 | $31.38 | $5.33 | 33,174,934.0 | -12.15% |
| 2023-09 | $38.78 | $35.05 | $3.73 | 34,384,139.0 | +2.63% |
| 2023-08 | $36.71 | $33.73 | $2.98 | 23,967,947.0 | -2.99% |
| 2023-07 | $37.73 | $31.85 | $5.88 | 23,834,519.0 | +10.91% |
| 2023-06 | $33.80 | $30.00 | $3.80 | 23,806,185.0 | +10.31% |
| 2023-05 | $32.32 | $28.81 | $3.51 | 21,043,587.0 | -6.12% |
| 2023-04 | $32.45 | $30.13 | $2.32 | 22,200,463.0 | +0.91% |
| 2023-03 | $37.93 | $28.34 | $9.59 | 55,185,695.0 | -16.01% |
| 2023-02 | $40.68 | $37.02 | $3.66 | 15,856,057.0 | -3.79% |
| 2023-01 | $40.80 | $33.95 | $6.85 | 34,179,014.0 | +14.59% |
1.34%
2.61%
자본화:
|
볼륨(24시간):