1,840€
-8,91%
Echtzeit-Aktienkurs JanOne Inc.
Bid:
Ask:
Aktienkurse zur JanOne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 1,97 | 1,97 | 1,72 | 1,85 | -8,66% | 600,00 |
| 13.09.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | 100,00 |
| 12.09.2024 | 2,14 | 2,14 | 2,02 | 2,02 | -1,94% | 1.763,00 |
| 11.09.2024 | 1,89 | 2,06 | 1,89 | 2,06 | 9,57% | 1.025,00 |
| 10.09.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -2,59% | 500,00 |
| 09.09.2024 | 1,88 | 1,93 | 1,88 | 1,93 | 2,66% | 787,00 |
| 06.09.2024 | 1,86 | 1,98 | 1,73 | 1,88 | -4,57% | - |
| 05.09.2024 | 2,00 | 2,00 | 1,97 | 1,97 | -2,48% | 811,00 |
| 04.09.2024 | 2,04 | 2,04 | 2,02 | 2,02 | -2,88% | 550,00 |
| 03.09.2024 | 2,20 | 2,26 | 2,08 | 2,08 | -3,70% | 1.300,00 |
| 02.09.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 2,86% | 104,00 |
| 30.08.2024 | 2,06 | 2,10 | 2,04 | 2,10 | 5,53% | 3.010,00 |
| 29.08.2024 | 2,08 | 2,08 | 1,99 | 1,99 | -5,24% | 1.666,00 |
| 28.08.2024 | 2,42 | 2,42 | 2,10 | 2,10 | 0,00% | 292,00 |
| 27.08.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -2,78% | 50,00 |
| 26.08.2024 | 2,28 | 2,30 | 2,16 | 2,16 | -9,24% | 4.386,00 |
| 23.08.2024 | 2,28 | 2,38 | 2,20 | 2,38 | -7,03% | 4.495,00 |
| 22.08.2024 | 2,38 | 2,56 | 2,38 | 2,56 | 5,79% | 2.100,00 |
| 21.08.2024 | 2,44 | 2,44 | 2,34 | 2,42 | -2,42% | 2.223,00 |
| 20.08.2024 | 2,34 | 2,68 | 2,34 | 2,48 | -2,36% | 2.274,00 |
| 19.08.2024 | 2,30 | 2,98 | 2,30 | 2,54 | 19,81% | 13.804,00 |
| 16.08.2024 | 1,63 | 2,40 | 1,63 | 2,12 | 25,82% | 5.695,00 |
| 15.08.2024 | 1,56 | 1,78 | 1,56 | 1,69 | -8,42% | - |
| 14.08.2024 | 1,68 | 1,84 | 1,68 | 1,84 | 11,52% | 400,00 |
| 13.08.2024 | 1,81 | 1,81 | 1,65 | 1,65 | -2,37% | 1.520,00 |
| 12.08.2024 | 1,75 | 1,90 | 1,60 | 1,69 | 15,75% | 4.825,00 |
| 09.08.2024 | 1,23 | 1,46 | 1,23 | 1,46 | 20,66% | 6.509,00 |
| 08.08.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -3,97% | 300,00 |
| 07.08.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 3,28% | 200,00 |
| 06.08.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -3,17% | 750,00 |
| 05.08.2024 | 1,28 | 1,28 | 1,26 | 1,26 | -1,56% | 496,00 |
| 02.08.2024 | 1,42 | 1,45 | 1,10 | 1,28 | -12,33% | 6.873,00 |
| 01.08.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -2,67% | 12,00 |
| 31.07.2024 | 1,45 | 1,50 | 1,42 | 1,50 | 2,04% | 24.524,00 |
| 30.07.2024 | 1,67 | 1,67 | 1,42 | 1,47 | -11,45% | 3.832,00 |
| 29.07.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -9,29% | 560,00 |
| 26.07.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 1,67% | 27,00 |
| 25.07.2024 | 1,83 | 1,83 | 1,80 | 1,80 | -1,10% | 1.364,00 |
| 24.07.2024 | 1,86 | 1,90 | 1,80 | 1,82 | -6,19% | - |
| 23.07.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 6,01% | 100,00 |
| 22.07.2024 | 1,87 | 1,87 | 1,82 | 1,83 | -1,08% | 1.000,00 |
| 19.07.2024 | 1,99 | 1,99 | 1,85 | 1,85 | -5,13% | 1.200,00 |
| 18.07.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -6,25% | 500,00 |
| 17.07.2024 | 2,10 | 2,10 | 2,04 | 2,08 | -2,80% | 214,00 |
| 16.07.2024 | 1,96 | 2,14 | 1,96 | 2,14 | 9,74% | 800,00 |
| 15.07.2024 | 2,04 | 2,04 | 1,95 | 1,95 | -11,36% | 3.219,00 |
| 12.07.2024 | 1,95 | 2,20 | 1,95 | 2,20 | 10,00% | 965,00 |
| 11.07.2024 | 1,92 | 2,00 | 1,92 | 2,00 | 1,01% | 700,00 |
| 10.07.2024 | 1,79 | 1,98 | 1,79 | 1,98 | 15,12% | 685,00 |
| 09.07.2024 | 1,71 | 1,72 | 1,71 | 1,72 | -2,82% | 75,00 |
| 08.07.2024 | 1,91 | 1,92 | 1,62 | 1,77 | -11,50% | 6.345,00 |
| 05.07.2024 | 1,92 | 2,00 | 1,92 | 2,00 | 2,56% | 85,00 |
| 04.07.2024 | 1,92 | 1,96 | 1,92 | 1,95 | -2,50% | - |
| 03.07.2024 | 1,89 | 2,00 | 1,89 | 2,00 | 2,04% | 1.645,00 |
| 02.07.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -3,92% | 250,00 |
| 01.07.2024 | 2,24 | 2,24 | 1,89 | 2,04 | -1,92% | 1.036,00 |
| 28.06.2024 | 2,06 | 2,08 | 2,00 | 2,08 | 2,97% | 8.600,00 |
| 27.06.2024 | 2,08 | 2,08 | 2,02 | 2,02 | -2,88% | 5.940,00 |
| 26.06.2024 | 2,06 | 2,08 | 2,00 | 2,08 | 4,00% | 974,00 |
| 25.06.2024 | 2,04 | 2,04 | 2,00 | 2,00 | -7,41% | 1.007,00 |
| 24.06.2024 | 2,12 | 2,16 | 2,12 | 2,16 | -5,26% | 3.590,00 |
| 21.06.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -5,79% | 500,00 |
| 20.06.2024 | 2,10 | 2,46 | 2,08 | 2,42 | 14,15% | 5.662,00 |
| 19.06.2024 | 2,10 | 2,12 | 2,08 | 2,12 | -1,85% | 1.750,00 |
| 18.06.2024 | 2,18 | 2,18 | 2,12 | 2,16 | 0,00% | 2.725,00 |
| 17.06.2024 | 2,18 | 2,18 | 2,12 | 2,16 | -2,70% | 1.101,00 |
| 14.06.2024 | 2,22 | 2,22 | 2,12 | 2,22 | -2,63% | 14.763,00 |
| 13.06.2024 | 2,36 | 2,58 | 2,08 | 2,28 | -0,87% | 4.732,00 |
| 12.06.2024 | 2,52 | 2,52 | 2,28 | 2,30 | -10,16% | 6.608,00 |
| 11.06.2024 | 2,52 | 2,56 | 2,28 | 2,56 | 0,79% | 10.660,00 |
| 10.06.2024 | 2,52 | 2,64 | 2,52 | 2,54 | 0,79% | 4.855,00 |
| 07.06.2024 | 2,66 | 2,66 | 2,42 | 2,52 | -3,08% | 9.974,00 |
| 06.06.2024 | 2,74 | 2,76 | 2,60 | 2,60 | -6,47% | 3.923,00 |
| 05.06.2024 | 2,84 | 2,84 | 2,62 | 2,78 | -1,42% | 3.406,00 |
| 04.06.2024 | 2,74 | 2,92 | 2,70 | 2,82 | 4,44% | 9.397,00 |
| 03.06.2024 | 2,88 | 3,20 | 2,70 | 2,70 | -6,25% | 42.318,00 |
| 31.05.2024 | 2,88 | 3,08 | 2,80 | 2,88 | 0,00% | 5.732,00 |
| 30.05.2024 | 2,88 | 3,00 | 2,86 | 2,88 | 0,70% | 2.310,00 |
| 29.05.2024 | 2,94 | 3,02 | 2,82 | 2,86 | 0,70% | 5.970,00 |
| 28.05.2024 | 3,10 | 3,14 | 2,84 | 2,84 | -10,13% | 10.856,00 |
| 27.05.2024 | 3,00 | 3,32 | 3,00 | 3,16 | 8,22% | 36.241,00 |
| 24.05.2024 | 2,80 | 2,92 | 2,64 | 2,92 | 4,29% | 3.590,00 |
| 23.05.2024 | 3,02 | 3,02 | 2,68 | 2,80 | -4,76% | 4.840,00 |
| 22.05.2024 | 3,06 | 3,12 | 2,90 | 2,94 | -5,16% | 6.794,00 |
| 21.05.2024 | 3,08 | 3,10 | 3,00 | 3,10 | -3,13% | 620,00 |
| 20.05.2024 | 3,16 | 3,30 | 3,00 | 3,20 | 7,38% | 36.973,00 |
| 17.05.2024 | 3,24 | 3,70 | 2,90 | 2,98 | -9,70% | 50.710,00 |
| 16.05.2024 | 3,16 | 3,44 | 3,02 | 3,30 | 12,24% | 25.045,00 |
| 15.05.2024 | 2,76 | 3,14 | 2,74 | 2,94 | 8,89% | 25.299,00 |
| 14.05.2024 | 3,46 | 3,56 | 2,56 | 2,70 | -21,97% | 21.661,00 |
| 13.05.2024 | 4,46 | 5,30 | 2,94 | 3,46 | -6,99% | 186.679,00 |
| 10.05.2024 | 3,85 | 4,00 | 3,64 | 3,72 | -3,38% | - |
| 09.05.2024 | 3,99 | 4,05 | 3,62 | 3,85 | -7,89% | - |
| 08.05.2024 | 4,08 | 4,18 | 4,08 | 4,18 | 9,42% | 1.225,00 |
| 07.05.2024 | 3,82 | 3,82 | 3,82 | 3,82 | 0,79% | 340,00 |
| 06.05.2024 | 3,63 | 3,79 | 3,45 | 3,79 | -0,26% | - |
| 03.05.2024 | 3,78 | 3,80 | 3,78 | 3,80 | 2,15% | 2.500,00 |
| 02.05.2024 | 3,72 | 3,72 | 3,72 | 3,72 | 5,68% | 125,00 |
| 30.04.2024 | 3,52 | 3,52 | 3,52 | 3,52 | -25,11% | 6,00 |
| 29.04.2024 | 4,70 | 4,70 | 4,70 | 4,70 | 5,38% | 10,00 |