10,230$
5,79%
Echtzeit-Aktienkurs JanOne
Bid:
Ask:
Aktienkurse zur JanOne Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 9,40 | 10,75 | 9,40 | 10,23 | 5,79% | 37.393,00 |
| 12.06.2025 | 9,70 | 10,18 | 9,20 | 9,67 | -1,12% | 90.292,00 |
| 11.06.2025 | 9,51 | 10,11 | 9,47 | 9,78 | 0,31% | 28.771,00 |
| 10.06.2025 | 10,21 | 10,21 | 9,75 | 9,75 | -1,81% | 46.222,00 |
| 09.06.2025 | 10,26 | 10,45 | 9,55 | 9,93 | -1,59% | 24.707,00 |
| 06.06.2025 | 9,82 | 10,74 | 9,62 | 10,09 | 4,45% | 44.079,00 |
| 05.06.2025 | 9,68 | 10,05 | 9,35 | 9,66 | -0,92% | 28.597,00 |
| 04.06.2025 | 10,08 | 10,09 | 9,67 | 9,75 | -3,27% | 29.043,00 |
| 03.06.2025 | 9,00 | 10,08 | 8,61 | 10,08 | 12,50% | 49.367,00 |
| 02.06.2025 | 9,26 | 9,37 | 8,66 | 8,96 | -3,86% | 30.717,00 |
| 30.05.2025 | 10,06 | 10,06 | 8,94 | 9,32 | -6,43% | 30.651,00 |
| 29.05.2025 | 8,42 | 9,97 | 8,35 | 9,96 | 13,57% | 58.160,00 |
| 28.05.2025 | 9,07 | 9,60 | 8,51 | 8,77 | -2,12% | 80.353,00 |
| 27.05.2025 | 9,08 | 9,76 | 8,57 | 8,96 | 0,56% | 43.072,00 |
| 23.05.2025 | 7,27 | 9,23 | 7,27 | 8,91 | 23,24% | 94.244,00 |
| 22.05.2025 | 6,53 | 7,23 | 6,53 | 7,23 | 8,07% | 99.342,00 |
| 21.05.2025 | 6,79 | 6,81 | 6,54 | 6,69 | 0,00% | 36.145,00 |
| 20.05.2025 | 6,70 | 6,73 | 6,52 | 6,69 | -1,18% | 16.900,00 |
| 19.05.2025 | 6,79 | 6,88 | 6,50 | 6,77 | -1,31% | 11.355,00 |
| 16.05.2025 | 6,25 | 7,00 | 6,25 | 6,86 | 9,76% | 58.716,00 |
| 15.05.2025 | 5,93 | 6,38 | 5,78 | 6,25 | 2,29% | 20.146,00 |
| 14.05.2025 | 6,52 | 6,52 | 6,07 | 6,11 | -9,35% | 39.999,00 |
| 13.05.2025 | 6,91 | 7,04 | 6,40 | 6,74 | 0,00% | 25.056,00 |
| 12.05.2025 | 6,30 | 6,74 | 6,30 | 6,74 | 10,67% | 67.666,00 |
| 09.05.2025 | 6,05 | 6,13 | 5,92 | 6,09 | 0,66% | 27.320,00 |
| 08.05.2025 | 5,69 | 6,23 | 5,69 | 6,05 | 6,89% | 26.275,00 |
| 07.05.2025 | 5,94 | 5,94 | 5,53 | 5,66 | -0,70% | 24.163,00 |
| 06.05.2025 | 5,80 | 5,84 | 5,67 | 5,70 | -1,89% | 63.627,00 |
| 05.05.2025 | 5,93 | 6,00 | 5,76 | 5,81 | -2,35% | 154.690,00 |
| 02.05.2025 | 5,98 | 6,22 | 5,80 | 5,95 | 6,44% | 19.480,00 |
| 01.05.2025 | 5,51 | 5,71 | 5,51 | 5,59 | 0,54% | 9.216,00 |
| 30.04.2025 | 5,50 | 5,60 | 5,34 | 5,56 | -7,49% | 62.936,00 |
| 29.04.2025 | 6,13 | 6,20 | 5,89 | 6,01 | -6,39% | 4.126,00 |
| 28.04.2025 | 6,42 | 7,10 | 5,93 | 6,42 | 0,78% | 12.586,00 |
| 25.04.2025 | 5,81 | 6,48 | 5,81 | 6,37 | 10,02% | 138.199,00 |
| 24.04.2025 | 5,54 | 5,79 | 5,34 | 5,79 | 5,20% | 31.791,00 |
| 23.04.2025 | 5,62 | 5,79 | 5,24 | 5,50 | 0,62% | 10.131,00 |
| 22.04.2025 | 5,49 | 5,53 | 5,24 | 5,47 | -2,50% | 23.100,00 |
| 21.04.2025 | 5,46 | 5,83 | 5,41 | 5,61 | 8,51% | 71.746,00 |
| 17.04.2025 | 4,40 | 5,29 | 4,40 | 5,17 | 21,65% | 123.305,00 |
| 16.04.2025 | 3,66 | 4,29 | 3,66 | 4,25 | 10,39% | 292.226,00 |
| 15.04.2025 | 3,83 | 3,89 | 3,77 | 3,85 | 1,05% | 7.044,00 |
| 14.04.2025 | 3,83 | 4,05 | 3,76 | 3,81 | 0,26% | 7.271,00 |
| 11.04.2025 | 3,75 | 3,84 | 3,61 | 3,80 | 0,00% | 6.380,00 |
| 10.04.2025 | 4,12 | 4,12 | 3,80 | 3,80 | -8,21% | 24.786,00 |
| 09.04.2025 | 3,94 | 4,17 | 3,50 | 4,14 | 6,43% | 101.207,00 |
| 08.04.2025 | 4,39 | 4,39 | 3,85 | 3,89 | -8,47% | 15.669,00 |
| 07.04.2025 | 4,39 | 4,45 | 4,15 | 4,25 | -9,38% | 9.969,00 |
| 04.04.2025 | 4,67 | 5,00 | 4,53 | 4,69 | -0,21% | 22.323,00 |
| 03.04.2025 | 4,40 | 5,00 | 4,40 | 4,70 | -0,28% | 15.509,00 |
| 02.04.2025 | 4,39 | 4,75 | 4,39 | 4,71 | 4,73% | 29.453,00 |
| 01.04.2025 | 3,90 | 4,55 | 3,82 | 4,50 | 14,94% | 90.132,00 |
| 31.03.2025 | 4,05 | 4,16 | 3,85 | 3,92 | -6,34% | 46.663,00 |
| 28.03.2025 | 4,31 | 4,41 | 4,14 | 4,18 | -5,86% | 14.454,00 |
| 27.03.2025 | 4,50 | 4,53 | 4,34 | 4,44 | -1,99% | 11.407,00 |
| 26.03.2025 | 4,53 | 4,58 | 4,42 | 4,53 | -2,79% | 15.902,00 |
| 25.03.2025 | 5,02 | 5,02 | 4,64 | 4,66 | -4,25% | 31.510,00 |
| 24.03.2025 | 4,68 | 4,90 | 4,68 | 4,87 | 3,09% | 11.709,00 |
| 21.03.2025 | 4,74 | 4,80 | 4,61 | 4,72 | -0,61% | 22.557,00 |
| 20.03.2025 | 4,40 | 4,75 | 4,29 | 4,75 | 9,45% | 97.852,00 |
| 19.03.2025 | 4,34 | 4,45 | 4,34 | 4,34 | 3,83% | 50.891,00 |
| 18.03.2025 | 4,45 | 4,45 | 4,18 | 4,18 | -6,28% | 61.488,00 |
| 17.03.2025 | 4,64 | 4,79 | 4,46 | 4,46 | -3,88% | 10.173,00 |
| 14.03.2025 | 4,20 | 4,66 | 4,02 | 4,64 | 14,29% | 14.594,00 |
| 13.03.2025 | 4,75 | 4,75 | 4,06 | 4,06 | -14,45% | 16.858,00 |
| 12.03.2025 | 4,68 | 4,84 | 4,61 | 4,75 | 3,85% | 70.807,00 |
| 11.03.2025 | 4,76 | 4,80 | 4,39 | 4,57 | -3,18% | 43.173,00 |
| 10.03.2025 | 5,04 | 5,04 | 4,55 | 4,72 | -8,88% | 16.169,00 |
| 07.03.2025 | 5,20 | 5,38 | 4,99 | 5,18 | -1,71% | 8.473,00 |
| 06.03.2025 | 5,59 | 5,60 | 5,20 | 5,27 | -5,39% | 11.723,00 |
| 05.03.2025 | 5,44 | 5,64 | 5,24 | 5,57 | 4,11% | 21.293,00 |
| 04.03.2025 | 5,22 | 5,53 | 4,96 | 5,35 | -3,25% | 22.518,00 |
| 03.03.2025 | 6,20 | 6,24 | 5,35 | 5,53 | -8,44% | 16.047,00 |
| 28.02.2025 | 5,82 | 6,04 | 5,75 | 6,04 | 2,46% | 16.382,00 |
| 27.02.2025 | 6,40 | 6,40 | 5,87 | 5,90 | -5,68% | 14.353,00 |
| 26.02.2025 | 5,95 | 6,47 | 5,94 | 6,25 | 4,62% | 62.894,00 |
| 25.02.2025 | 6,30 | 6,30 | 5,85 | 5,97 | -3,95% | 12.585,00 |
| 24.02.2025 | 6,72 | 6,72 | 6,10 | 6,22 | -6,40% | 54.335,00 |
| 21.02.2025 | 6,78 | 6,78 | 6,59 | 6,65 | -4,53% | 8.466,00 |
| 20.02.2025 | 7,15 | 7,18 | 6,81 | 6,96 | -5,69% | 15.285,00 |
| 19.02.2025 | 7,58 | 7,64 | 7,16 | 7,38 | -0,14% | 32.116,00 |
| 18.02.2025 | 6,90 | 7,39 | 6,84 | 7,39 | 6,64% | 33.612,00 |
| 14.02.2025 | 6,19 | 6,95 | 6,19 | 6,93 | 12,05% | 50.704,00 |
| 13.02.2025 | 5,81 | 6,35 | 5,81 | 6,19 | 0,98% | 33.350,00 |
| 12.02.2025 | 5,34 | 6,13 | 5,34 | 6,13 | 18,70% | 19.480,00 |
| 11.02.2025 | 5,69 | 5,69 | 5,15 | 5,16 | -9,31% | 52.433,00 |
| 10.02.2025 | 5,83 | 5,92 | 5,44 | 5,69 | -1,90% | 25.294,00 |
| 07.02.2025 | 6,01 | 6,10 | 5,72 | 5,80 | -5,38% | 56.592,00 |
| 06.02.2025 | 6,24 | 6,24 | 5,93 | 6,13 | -2,54% | 46.856,00 |
| 05.02.2025 | 5,91 | 6,32 | 5,91 | 6,29 | 3,45% | 30.186,00 |
| 04.02.2025 | 6,05 | 6,35 | 6,00 | 6,08 | 1,50% | 11.569,00 |
| 03.02.2025 | 6,26 | 6,41 | 5,95 | 5,99 | -9,65% | 30.760,00 |
| 31.01.2025 | 5,63 | 6,63 | 5,63 | 6,63 | 15,91% | 77.174,00 |
| 30.01.2025 | 5,63 | 5,84 | 5,40 | 5,72 | 2,51% | 36.457,00 |
| 29.01.2025 | 4,63 | 5,69 | 4,63 | 5,58 | 19,74% | 518.097,00 |
| 28.01.2025 | 4,70 | 4,90 | 4,66 | 4,66 | -2,92% | 33.143,00 |
| 27.01.2025 | 5,13 | 5,25 | 4,77 | 4,80 | -11,28% | 48.233,00 |
| 24.01.2025 | 4,75 | 5,60 | 4,68 | 5,41 | 17,86% | 65.282,00 |
| 23.01.2025 | 4,92 | 5,00 | 4,52 | 4,59 | -5,17% | 78.470,00 |
| 22.01.2025 | 5,70 | 5,76 | 4,46 | 4,84 | -15,38% | 80.787,00 |