2,470$
-1,20%
Echtzeit-Aktienkurs JanOne Inc.
Bid:
Ask:
Aktienkurse zur JanOne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,35 | 2,54 | 2,25 | 2,50 | 3,31% | 853.960,00 |
| 13.10.2025 | 2,63 | 2,63 | 2,37 | 2,42 | -7,98% | 324.609,00 |
| 10.10.2025 | 2,85 | 3,08 | 2,60 | 2,63 | -9,31% | 978.814,00 |
| 09.10.2025 | 2,79 | 2,91 | 2,66 | 2,90 | 4,32% | 658.389,00 |
| 08.10.2025 | 2,79 | 2,91 | 2,71 | 2,78 | 0,18% | 603.774,00 |
| 07.10.2025 | 2,93 | 3,08 | 2,76 | 2,78 | -5,61% | 594.176,00 |
| 06.10.2025 | 2,92 | 3,13 | 2,78 | 2,94 | 2,26% | 379.569,00 |
| 03.10.2025 | 2,86 | 3,00 | 2,74 | 2,88 | 3,42% | 638.318,00 |
| 02.10.2025 | 2,66 | 2,80 | 2,45 | 2,78 | 5,70% | 730.814,00 |
| 01.10.2025 | 2,72 | 2,76 | 2,49 | 2,63 | -1,87% | 586.725,00 |
| 30.09.2025 | 2,82 | 2,82 | 2,56 | 2,68 | -4,80% | 624.740,00 |
| 29.09.2025 | 3,18 | 3,18 | 2,77 | 2,82 | -9,34% | 386.503,00 |
| 26.09.2025 | 3,07 | 3,15 | 2,88 | 3,11 | 1,47% | 810.132,00 |
| 25.09.2025 | 3,35 | 3,35 | 3,06 | 3,06 | -10,40% | 726.258,00 |
| 24.09.2025 | 3,86 | 3,86 | 3,41 | 3,42 | -9,42% | 551.696,00 |
| 23.09.2025 | 3,77 | 4,00 | 3,75 | 3,77 | 0,00% | 657.080,00 |
| 22.09.2025 | 3,87 | 3,90 | 3,68 | 3,77 | -3,70% | 308.861,00 |
| 19.09.2025 | 3,65 | 4,21 | 3,65 | 3,92 | 6,10% | 722.792,00 |
| 18.09.2025 | 3,78 | 3,88 | 3,63 | 3,69 | 0,00% | 576.199,00 |
| 17.09.2025 | 3,80 | 3,86 | 3,58 | 3,69 | -0,14% | 668.339,00 |
| 16.09.2025 | 4,03 | 4,03 | 3,69 | 3,70 | -5,86% | 466.416,00 |
| 15.09.2025 | 4,26 | 4,26 | 3,86 | 3,93 | -6,10% | 357.426,00 |
| 12.09.2025 | 4,01 | 4,21 | 3,90 | 4,18 | 5,29% | 1.194.073,00 |
| 11.09.2025 | 3,97 | 4,11 | 3,81 | 3,97 | 1,66% | 1.130.981,00 |
| 10.09.2025 | 3,85 | 4,27 | 3,85 | 3,91 | -2,62% | 1.079.950,00 |
| 09.09.2025 | 4,10 | 4,37 | 3,43 | 4,01 | -3,02% | 871.907,00 |
| 08.09.2025 | 4,54 | 4,75 | 3,97 | 4,14 | -5,92% | 512.231,00 |
| 05.09.2025 | 4,10 | 4,41 | 3,81 | 4,40 | 14,30% | 1.068.730,00 |
| 04.09.2025 | 3,92 | 4,21 | 3,56 | 3,85 | -13,98% | 1.415.051,00 |
| 03.09.2025 | 5,68 | 5,68 | 4,46 | 4,47 | -19,82% | 1.444.302,00 |
| 02.09.2025 | 6,48 | 7,20 | 5,48 | 5,58 | -29,07% | 1.656.587,00 |
| 29.08.2025 | 8,50 | 8,72 | 7,52 | 7,86 | -5,87% | 1.298.081,00 |
| 28.08.2025 | 7,19 | 8,43 | 7,04 | 8,35 | 22,08% | 1.055.843,00 |
| 27.08.2025 | 7,34 | 7,72 | 6,82 | 6,84 | -4,07% | 815.964,00 |
| 26.08.2025 | 7,15 | 7,42 | 6,72 | 7,13 | 5,16% | 620.355,00 |
| 25.08.2025 | 6,97 | 7,32 | 6,38 | 6,78 | 3,04% | 685.633,00 |
| 22.08.2025 | 5,59 | 6,68 | 5,50 | 6,58 | 19,42% | 988.085,00 |
| 21.08.2025 | 5,98 | 5,98 | 5,50 | 5,51 | -6,69% | 652.312,00 |
| 20.08.2025 | 5,69 | 6,25 | 5,21 | 5,91 | 8,15% | 903.842,00 |
| 19.08.2025 | 6,76 | 6,90 | 5,26 | 5,46 | -10,49% | 1.158.523,00 |
| 18.08.2025 | 6,10 | 6,34 | 5,87 | 6,10 | 2,87% | 470.135,00 |
| 15.08.2025 | 7,34 | 7,39 | 5,88 | 5,93 | -17,29% | 1.078.437,00 |
| 14.08.2025 | 7,61 | 7,61 | 6,80 | 7,17 | 3,46% | 1.156.417,00 |
| 13.08.2025 | 6,79 | 7,04 | 6,10 | 6,93 | 18,46% | 2.720.555,00 |
| 12.08.2025 | 7,48 | 7,73 | 5,14 | 5,85 | -9,02% | 2.064.280,00 |
| 11.08.2025 | 13,82 | 20,16 | 6,05 | 6,43 | -28,71% | 2.704.118,00 |
| 08.08.2025 | 8,20 | 9,02 | 8,06 | 9,02 | 11,08% | 87.331,00 |
| 07.08.2025 | 6,67 | 8,19 | 6,67 | 8,12 | 20,30% | 101.491,00 |
| 06.08.2025 | 6,70 | 6,80 | 6,60 | 6,75 | 1,35% | 43.573,00 |
| 05.08.2025 | 6,94 | 6,94 | 6,64 | 6,66 | -1,77% | 9.640,00 |
| 04.08.2025 | 6,40 | 6,79 | 6,40 | 6,78 | 7,45% | 18.912,00 |
| 01.08.2025 | 6,20 | 6,37 | 6,04 | 6,31 | 1,40% | 58.888,00 |
| 31.07.2025 | 6,40 | 6,67 | 6,19 | 6,22 | 0,05% | 14.176,00 |
| 30.07.2025 | 6,13 | 6,50 | 6,13 | 6,22 | 3,15% | 31.464,00 |
| 29.07.2025 | 6,85 | 6,90 | 5,99 | 6,03 | -12,86% | 43.765,00 |
| 28.07.2025 | 7,20 | 7,20 | 6,90 | 6,92 | -1,28% | 47.632,00 |
| 25.07.2025 | 7,15 | 7,28 | 6,91 | 7,01 | -1,13% | 37.210,00 |
| 24.07.2025 | 7,31 | 7,50 | 6,97 | 7,09 | -1,12% | 33.301,00 |
| 23.07.2025 | 7,22 | 7,39 | 6,97 | 7,17 | -1,24% | 19.357,00 |
| 22.07.2025 | 7,28 | 7,59 | 7,26 | 7,26 | -0,95% | 10.168,00 |
| 21.07.2025 | 7,48 | 7,78 | 7,33 | 7,33 | 0,14% | 19.015,00 |
| 18.07.2025 | 7,84 | 7,85 | 7,32 | 7,32 | -6,87% | 48.967,00 |
| 17.07.2025 | 8,00 | 8,08 | 7,65 | 7,86 | 2,61% | 44.612,00 |
| 16.07.2025 | 7,45 | 7,83 | 7,28 | 7,66 | 6,24% | 86.526,00 |
| 15.07.2025 | 7,00 | 7,24 | 6,61 | 7,21 | 3,30% | 57.135,00 |
| 14.07.2025 | 7,79 | 7,79 | 6,95 | 6,98 | -10,74% | 40.668,00 |
| 11.07.2025 | 7,44 | 8,05 | 7,35 | 7,82 | 3,37% | 54.024,00 |
| 10.07.2025 | 7,52 | 7,58 | 7,21 | 7,57 | -0,98% | 34.118,00 |
| 09.07.2025 | 7,32 | 7,69 | 7,10 | 7,64 | 6,56% | 66.485,00 |
| 08.07.2025 | 7,61 | 7,61 | 7,08 | 7,17 | -3,76% | 54.214,00 |
| 07.07.2025 | 8,22 | 8,22 | 7,18 | 7,45 | -9,97% | 60.925,00 |
| 03.07.2025 | 7,81 | 8,38 | 7,77 | 8,28 | 6,64% | 33.848,00 |
| 02.07.2025 | 7,69 | 8,08 | 7,40 | 7,76 | 3,05% | 65.559,00 |
| 01.07.2025 | 7,45 | 7,78 | 6,65 | 7,53 | 3,72% | 65.331,00 |
| 30.06.2025 | 8,31 | 8,31 | 7,26 | 7,26 | -10,81% | 65.870,00 |
| 27.06.2025 | 8,72 | 8,72 | 7,91 | 8,14 | -6,86% | 40.422,00 |
| 26.06.2025 | 9,22 | 9,41 | 8,65 | 8,74 | -6,52% | 88.027,00 |
| 25.06.2025 | 9,77 | 9,83 | 9,30 | 9,35 | -5,94% | 35.593,00 |
| 24.06.2025 | 9,37 | 10,30 | 9,29 | 9,94 | 8,87% | 47.610,00 |
| 23.06.2025 | 9,38 | 9,67 | 8,91 | 9,13 | -4,00% | 27.256,00 |
| 20.06.2025 | 9,25 | 9,74 | 9,18 | 9,51 | 3,71% | 48.472,00 |
| 18.06.2025 | 8,19 | 9,25 | 8,19 | 9,17 | 11,15% | 53.644,00 |
| 17.06.2025 | 9,31 | 9,41 | 8,25 | 8,25 | -13,25% | 53.487,00 |
| 16.06.2025 | 10,28 | 10,28 | 9,50 | 9,51 | -7,04% | 28.765,00 |
| 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 |