1,680$
14,68%
Echtzeit-Aktienkurs JanOne
Bid:
Ask:
Aktienkurse zur JanOne Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 1,48 | 1,69 | 1,48 | 1,68 | 14,68% | 571.788,00 |
| 07.01.2026 | 1,57 | 1,58 | 1,43 | 1,47 | -5,48% | 281.408,00 |
| 06.01.2026 | 1,60 | 1,62 | 1,46 | 1,55 | 2,31% | 484.842,00 |
| 05.01.2026 | 1,31 | 1,55 | 1,27 | 1,52 | 25,73% | 340.303,00 |
| 02.01.2026 | 1,11 | 1,21 | 1,11 | 1,21 | 10,05% | 218.307,00 |
| 31.12.2025 | 1,11 | 1,17 | 1,08 | 1,10 | -2,23% | 258.992,00 |
| 30.12.2025 | 1,17 | 1,20 | 1,09 | 1,12 | -4,68% | 962.038,00 |
| 29.12.2025 | 1,18 | 1,25 | 1,16 | 1,18 | -0,42% | 188.946,00 |
| 26.12.2025 | 1,18 | 1,21 | 1,15 | 1,18 | -0,84% | 180.721,00 |
| 24.12.2025 | 1,15 | 1,21 | 1,10 | 1,19 | 3,03% | 183.661,00 |
| 23.12.2025 | 1,22 | 1,22 | 1,14 | 1,16 | -6,85% | 419.788,00 |
| 22.12.2025 | 1,35 | 1,36 | 1,20 | 1,24 | -5,34% | 356.786,00 |
| 19.12.2025 | 1,36 | 1,38 | 1,30 | 1,31 | -0,76% | 531.749,00 |
| 18.12.2025 | 1,24 | 1,42 | 1,24 | 1,32 | 7,32% | 750.964,00 |
| 17.12.2025 | 1,33 | 1,35 | 1,23 | 1,23 | -8,21% | 639.728,00 |
| 16.12.2025 | 1,34 | 1,39 | 1,24 | 1,34 | -0,74% | 381.360,00 |
| 15.12.2025 | 1,48 | 1,48 | 1,30 | 1,35 | -9,40% | 548.492,00 |
| 12.12.2025 | 1,52 | 1,62 | 1,48 | 1,49 | -2,30% | 498.645,00 |
| 11.12.2025 | 1,47 | 1,55 | 1,44 | 1,53 | 1,67% | 428.523,00 |
| 10.12.2025 | 1,48 | 1,55 | 1,36 | 1,50 | -0,33% | 316.668,00 |
| 09.12.2025 | 1,39 | 1,59 | 1,37 | 1,51 | 8,27% | 477.448,00 |
| 08.12.2025 | 1,45 | 1,46 | 1,38 | 1,39 | -2,46% | 788.817,00 |
| 05.12.2025 | 1,55 | 1,55 | 1,42 | 1,43 | -10,09% | 315.954,00 |
| 04.12.2025 | 1,59 | 1,62 | 1,57 | 1,59 | -3,06% | 573.456,00 |
| 03.12.2025 | 1,56 | 1,64 | 1,49 | 1,64 | 5,48% | 691.175,00 |
| 02.12.2025 | 1,70 | 1,76 | 1,55 | 1,55 | -8,55% | 659.114,00 |
| 01.12.2025 | 1,82 | 1,82 | 1,61 | 1,70 | -9,36% | 246.356,00 |
| 28.11.2025 | 1,88 | 1,92 | 1,82 | 1,87 | -0,27% | 180.247,00 |
| 26.11.2025 | 1,75 | 1,98 | 1,75 | 1,88 | 7,14% | 720.876,00 |
| 25.11.2025 | 1,78 | 1,78 | 1,69 | 1,75 | -1,63% | 422.448,00 |
| 24.11.2025 | 1,75 | 1,80 | 1,70 | 1,78 | 4,34% | 185.256,00 |
| 21.11.2025 | 1,53 | 1,75 | 1,48 | 1,71 | 2,40% | 463.626,00 |
| 20.11.2025 | 1,85 | 1,89 | 1,64 | 1,67 | -8,77% | 493.962,00 |
| 19.11.2025 | 1,87 | 1,94 | 1,79 | 1,83 | -3,95% | 362.919,00 |
| 18.11.2025 | 1,83 | 1,93 | 1,77 | 1,90 | 2,98% | 553.809,00 |
| 17.11.2025 | 1,92 | 2,02 | 1,82 | 1,85 | -2,12% | 365.926,00 |
| 14.11.2025 | 1,87 | 1,94 | 1,84 | 1,89 | -1,05% | 560.776,00 |
| 13.11.2025 | 2,13 | 2,13 | 1,90 | 1,91 | -13,21% | 556.334,00 |
| 12.11.2025 | 2,16 | 2,27 | 2,14 | 2,20 | 4,77% | 659.820,00 |
| 11.11.2025 | 2,22 | 2,22 | 2,08 | 2,10 | -6,68% | 342.958,00 |
| 10.11.2025 | 2,35 | 2,43 | 2,24 | 2,25 | 6,15% | 265.198,00 |
| 07.11.2025 | 1,93 | 2,15 | 1,85 | 2,12 | 8,18% | 740.110,00 |
| 06.11.2025 | 2,12 | 2,12 | 1,94 | 1,96 | -6,01% | 965.570,00 |
| 05.11.2025 | 2,12 | 2,12 | 2,04 | 2,08 | 1,22% | 382.358,00 |
| 04.11.2025 | 2,07 | 2,25 | 2,06 | 2,06 | -6,38% | 815.211,00 |
| 03.11.2025 | 2,42 | 2,44 | 2,18 | 2,20 | -13,07% | 348.426,00 |
| 31.10.2025 | 2,34 | 2,57 | 2,28 | 2,53 | 9,78% | 1.552.365,00 |
| 30.10.2025 | 2,40 | 2,40 | 2,22 | 2,30 | -3,56% | 841.502,00 |
| 29.10.2025 | 2,75 | 2,78 | 2,31 | 2,39 | -9,49% | 930.680,00 |
| 28.10.2025 | 2,27 | 2,76 | 2,22 | 2,64 | 16,85% | 1.263.539,00 |
| 27.10.2025 | 2,32 | 2,37 | 2,12 | 2,26 | 4,16% | 369.217,00 |
| 24.10.2025 | 2,14 | 2,40 | 2,13 | 2,17 | 4,84% | 987.364,00 |
| 23.10.2025 | 1,88 | 2,10 | 1,82 | 2,07 | 11,20% | 891.554,00 |
| 22.10.2025 | 2,07 | 2,07 | 1,81 | 1,86 | -8,52% | 868.437,00 |
| 21.10.2025 | 2,16 | 2,16 | 2,03 | 2,03 | 4,64% | 416.711,00 |
| 17.10.2025 | 2,04 | 2,14 | 1,94 | 1,94 | -11,42% | 784.968,00 |
| 16.10.2025 | 2,41 | 2,46 | 2,17 | 2,19 | -9,13% | 821.588,00 |
| 15.10.2025 | 2,51 | 2,57 | 2,35 | 2,41 | -3,60% | 517.959,00 |
| 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 |