2,090$
0,97%
Echtzeit-Aktienkurs JanOne Inc.
Bid:
Ask:
Aktienkurse zur JanOne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2024 | 2,19 | 2,19 | 2,06 | 2,09 | 0,97% | 11.625,00 |
| 03.07.2024 | 2,10 | 2,46 | 2,07 | 2,07 | 2,48% | 423.572,00 |
| 02.07.2024 | 2,11 | 2,19 | 1,97 | 2,02 | -5,61% | 66.620,00 |
| 01.07.2024 | 2,22 | 2,24 | 2,06 | 2,14 | -4,46% | 30.480,00 |
| 28.06.2024 | 2,18 | 2,29 | 2,12 | 2,24 | 2,28% | 52.088,00 |
| 27.06.2024 | 2,29 | 2,29 | 2,12 | 2,19 | -2,23% | 74.263,00 |
| 26.06.2024 | 2,14 | 2,30 | 2,10 | 2,24 | 5,66% | 71.070,00 |
| 25.06.2024 | 2,20 | 2,28 | 2,12 | 2,12 | -0,93% | 46.396,00 |
| 24.06.2024 | 2,23 | 2,33 | 2,14 | 2,14 | -5,73% | 49.882,00 |
| 21.06.2024 | 2,50 | 2,67 | 2,23 | 2,27 | -6,97% | 290.113,00 |
| 20.06.2024 | 2,27 | 2,63 | 2,27 | 2,44 | 6,55% | 143.097,00 |
| 18.06.2024 | 2,35 | 2,37 | 2,27 | 2,29 | -2,97% | 76.126,00 |
| 17.06.2024 | 2,37 | 2,41 | 2,30 | 2,36 | 0,00% | 52.047,00 |
| 14.06.2024 | 2,34 | 2,49 | 2,27 | 2,36 | -2,07% | 104.648,00 |
| 13.06.2024 | 2,50 | 2,57 | 2,27 | 2,41 | -7,66% | 481.070,00 |
| 12.06.2024 | 2,64 | 2,75 | 2,50 | 2,61 | -2,25% | 253.465,00 |
| 11.06.2024 | 2,63 | 2,86 | 2,57 | 2,67 | -0,37% | 144.561,00 |
| 10.06.2024 | 2,89 | 2,94 | 2,68 | 2,68 | -1,83% | 91.396,00 |
| 07.06.2024 | 2,87 | 3,02 | 2,62 | 2,73 | -6,51% | 246.783,00 |
| 06.06.2024 | 2,93 | 3,03 | 2,85 | 2,92 | -1,02% | 118.538,00 |
| 05.06.2024 | 3,04 | 3,04 | 2,85 | 2,95 | -3,28% | 28.669,00 |
| 04.06.2024 | 2,97 | 3,10 | 2,86 | 3,05 | 4,27% | 151.255,00 |
| 03.06.2024 | 3,08 | 3,24 | 2,87 | 2,93 | -5,03% | 224.058,00 |
| 31.05.2024 | 3,17 | 3,17 | 3,00 | 3,08 | -1,28% | 34.060,00 |
| 30.05.2024 | 3,10 | 3,26 | 3,03 | 3,12 | 0,65% | 74.520,00 |
| 29.05.2024 | 3,12 | 3,15 | 3,01 | 3,10 | -1,27% | 73.278,00 |
| 28.05.2024 | 3,35 | 3,35 | 3,02 | 3,14 | -1,57% | 41.304,00 |
| 24.05.2024 | 3,07 | 3,19 | 2,93 | 3,19 | 4,59% | 107.277,00 |
| 23.05.2024 | 3,20 | 3,20 | 2,81 | 3,05 | -7,85% | 144.431,00 |
| 22.05.2024 | 3,25 | 3,37 | 3,07 | 3,31 | -1,19% | 83.492,00 |
| 21.05.2024 | 3,33 | 3,40 | 3,16 | 3,35 | 0,90% | 81.606,00 |
| 20.05.2024 | 3,37 | 3,50 | 3,19 | 3,32 | -2,06% | 119.028,00 |
| 17.05.2024 | 3,55 | 3,60 | 3,18 | 3,39 | -2,87% | 264.049,00 |
| 16.05.2024 | 3,40 | 3,65 | 3,38 | 3,49 | 2,65% | 150.952,00 |
| 15.05.2024 | 3,03 | 3,49 | 3,03 | 3,40 | 15,25% | 279.506,00 |
| 14.05.2024 | 3,61 | 3,79 | 2,81 | 2,95 | -23,18% | 565.623,00 |
| 13.05.2024 | 4,36 | 4,42 | 3,33 | 3,84 | -4,24% | 849.045,00 |
| 10.05.2024 | 4,12 | 4,33 | 3,95 | 4,01 | -1,72% | 584.902,00 |
| 09.05.2024 | 4,30 | 4,39 | 3,81 | 4,08 | -5,12% | 58.070,00 |
| 08.05.2024 | 4,34 | 4,40 | 4,20 | 4,30 | -1,04% | 52.770,00 |
| 07.05.2024 | 4,02 | 4,40 | 4,02 | 4,35 | 5,21% | 137.278,00 |
| 06.05.2024 | 3,90 | 4,13 | 3,64 | 4,13 | 5,90% | 107.404,00 |
| 03.05.2024 | 3,94 | 4,11 | 3,70 | 3,90 | -0,76% | 174.424,00 |
| 02.05.2024 | 3,46 | 4,17 | 3,39 | 3,93 | 10,70% | 130.115,00 |
| 01.05.2024 | 3,37 | 4,00 | 3,30 | 3,55 | -3,01% | 134.426,00 |
| 30.04.2024 | 3,74 | 4,53 | 2,71 | 3,66 | -1,88% | 506.805,00 |
| 29.04.2024 | 5,11 | 5,26 | 3,45 | 3,73 | -26,86% | 507.998,00 |
| 26.04.2024 | 4,61 | 5,11 | 4,53 | 5,10 | 8,28% | 226.460,00 |
| 25.04.2024 | 4,76 | 4,88 | 4,45 | 4,71 | -1,46% | 143.460,00 |
| 24.04.2024 | 4,59 | 4,83 | 4,25 | 4,78 | 5,87% | 186.521,00 |
| 23.04.2024 | 4,35 | 5,08 | 4,30 | 4,52 | 4,27% | 504.618,00 |
| 22.04.2024 | 4,00 | 4,50 | 3,84 | 4,33 | 9,07% | 300.131,00 |
| 19.04.2024 | 3,70 | 3,97 | 3,56 | 3,97 | 7,30% | 158.017,00 |
| 18.04.2024 | 3,53 | 3,70 | 3,30 | 3,70 | 3,79% | 141.027,00 |
| 17.04.2024 | 3,71 | 3,98 | 3,40 | 3,57 | -6,68% | 113.019,00 |
| 16.04.2024 | 3,14 | 4,08 | 3,11 | 3,82 | 23,62% | 631.535,00 |
| 15.04.2024 | 2,85 | 3,09 | 2,71 | 3,09 | 4,75% | 242.617,00 |
| 12.04.2024 | 3,05 | 3,10 | 2,82 | 2,95 | -2,32% | 128.246,00 |
| 11.04.2024 | 2,85 | 3,05 | 2,80 | 3,02 | 6,45% | 196.646,00 |
| 10.04.2024 | 2,94 | 2,98 | 2,82 | 2,84 | -3,83% | 81.308,00 |
| 09.04.2024 | 2,52 | 3,07 | 2,49 | 2,95 | 17,06% | 393.525,00 |
| 08.04.2024 | 2,54 | 2,59 | 2,40 | 2,52 | 0,80% | 70.686,00 |
| 05.04.2024 | 2,41 | 2,55 | 2,30 | 2,50 | 5,49% | 54.554,00 |
| 04.04.2024 | 2,59 | 2,64 | 2,35 | 2,37 | -8,27% | 136.458,00 |
| 03.04.2024 | 2,51 | 2,64 | 2,32 | 2,58 | 2,12% | 75.484,00 |
| 02.04.2024 | 2,55 | 2,59 | 2,52 | 2,53 | -1,94% | 50.336,00 |
| 01.04.2024 | 2,56 | 2,68 | 2,52 | 2,58 | -1,90% | 29.447,00 |
| 28.03.2024 | 2,53 | 2,72 | 2,46 | 2,63 | 4,27% | 107.818,00 |
| 27.03.2024 | 2,53 | 2,55 | 2,42 | 2,52 | 5,10% | 20.570,00 |
| 26.03.2024 | 2,57 | 2,70 | 2,35 | 2,40 | -7,34% | 102.354,00 |
| 25.03.2024 | 2,55 | 2,67 | 2,30 | 2,59 | 0,00% | 184.835,00 |
| 22.03.2024 | 2,63 | 2,80 | 2,57 | 2,59 | -3,72% | 115.808,00 |
| 21.03.2024 | 2,58 | 2,85 | 2,56 | 2,69 | 4,26% | 183.136,00 |
| 20.03.2024 | 2,62 | 2,76 | 2,40 | 2,58 | -3,73% | 122.625,00 |
| 19.03.2024 | 2,75 | 2,93 | 2,68 | 2,68 | -4,63% | 154.819,00 |
| 18.03.2024 | 2,75 | 3,20 | 2,67 | 2,81 | -2,43% | 260.250,00 |
| 15.03.2024 | 2,77 | 2,95 | 2,63 | 2,88 | 0,00% | 224.376,00 |
| 14.03.2024 | 2,72 | 2,99 | 2,67 | 2,88 | 7,06% | 268.079,00 |
| 13.03.2024 | 2,57 | 2,73 | 2,51 | 2,69 | 5,91% | 217.228,00 |
| 12.03.2024 | 2,66 | 2,77 | 2,30 | 2,54 | -4,87% | 104.807,00 |
| 11.03.2024 | 2,81 | 2,83 | 2,57 | 2,67 | -5,65% | 186.287,00 |
| 08.03.2024 | 2,66 | 2,97 | 2,63 | 2,83 | 7,60% | 200.707,00 |
| 07.03.2024 | 2,42 | 3,09 | 2,42 | 2,63 | 5,62% | 463.310,00 |
| 06.03.2024 | 2,37 | 2,79 | 2,05 | 2,49 | -0,40% | 575.615,00 |
| 05.03.2024 | 1,69 | 2,92 | 1,63 | 2,50 | 53,37% | 1.729.043,00 |
| 04.03.2024 | 1,64 | 1,87 | 1,51 | 1,63 | 2,19% | 502.117,00 |
| 01.03.2024 | 1,09 | 1,65 | 1,04 | 1,60 | 47,69% | 1.204.085,00 |
| 29.02.2024 | 1,02 | 1,09 | 0,96 | 1,08 | 6,93% | 230.451,00 |
| 28.02.2024 | 1,03 | 1,09 | 0,98 | 1,01 | -0,98% | 92.717,00 |
| 27.02.2024 | 1,05 | 1,10 | 1,00 | 1,02 | -4,67% | 347.176,00 |
| 26.02.2024 | 1,00 | 1,07 | 1,00 | 1,07 | 3,88% | 148.433,00 |
| 23.02.2024 | 0,94 | 1,07 | 0,94 | 1,03 | 11,02% | 191.690,00 |
| 22.02.2024 | 0,93 | 0,93 | 0,81 | 0,93 | 3,19% | 75.630,00 |
| 21.02.2024 | 0,92 | 0,93 | 0,78 | 0,90 | -5,95% | 255.917,00 |
| 20.02.2024 | 0,96 | 1,00 | 0,91 | 0,96 | -6,27% | 163.085,00 |
| 16.02.2024 | 1,10 | 1,10 | 0,94 | 1,02 | -8,93% | 200.833,00 |
| 15.02.2024 | 1,05 | 1,18 | 1,01 | 1,12 | -3,03% | 238.720,00 |
| 14.02.2024 | 0,95 | 1,26 | 0,92 | 1,16 | 15,50% | 1.120.071,00 |
| 13.02.2024 | 0,65 | 1,17 | 0,64 | 1,00 | 50,13% | 3.379.292,00 |
| 12.02.2024 | 0,62 | 1,17 | 0,60 | 0,67 | 10,28% | 2.099.779,00 |