3,500$
1.283,40%
Echtzeit-Aktienkurs Jowell Global Ltd
Bid:
Ask:
Aktienkurse zur Jowell Global Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 1,72 | 1,79 | 1,70 | 1,70 | 0,00% | 16.702,00 |
| 15.09.2025 | 1,84 | 1,84 | 1,70 | 1,70 | -8,11% | 32.362,00 |
| 12.09.2025 | 1,79 | 1,88 | 1,76 | 1,85 | 3,35% | 15.494,00 |
| 11.09.2025 | 1,73 | 1,82 | 1,64 | 1,79 | 3,77% | 21.672,00 |
| 10.09.2025 | 1,65 | 1,78 | 1,62 | 1,73 | 5,83% | 53.555,00 |
| 09.09.2025 | 1,70 | 1,76 | 1,50 | 1,63 | -6,86% | 250.976,00 |
| 08.09.2025 | 1,93 | 2,23 | 1,68 | 1,75 | -6,75% | 46.152,00 |
| 05.09.2025 | 1,76 | 1,97 | 1,76 | 1,88 | -39,07% | 9.694,00 |
| 13.12.2024 | 2,75 | 3,13 | 2,64 | 3,08 | 10,79% | 164.056,00 |
| 12.12.2024 | 2,95 | 2,99 | 2,78 | 2,78 | -3,14% | 4.084,00 |
| 11.12.2024 | 2,98 | 3,13 | 2,80 | 2,87 | 2,50% | 5.358,00 |
| 10.12.2024 | 2,95 | 2,95 | 2,80 | 2,80 | -5,41% | 1.082,00 |
| 09.12.2024 | 3,20 | 3,20 | 2,80 | 2,96 | -4,07% | 11.230,00 |
| 06.12.2024 | 3,02 | 3,48 | 3,01 | 3,09 | 4,60% | 29.197,00 |
| 05.12.2024 | 2,62 | 2,99 | 2,51 | 2,95 | 10,49% | 21.702,00 |
| 04.12.2024 | 2,51 | 2,71 | 2,51 | 2,67 | 4,71% | 21.231,00 |
| 03.12.2024 | 3,22 | 3,28 | 2,45 | 2,55 | -18,79% | 77.816,00 |
| 02.12.2024 | 3,32 | 3,32 | 3,06 | 3,14 | 0,32% | 25.423,00 |
| 29.11.2024 | 3,27 | 3,41 | 3,11 | 3,13 | -7,94% | 25.289,00 |
| 27.11.2024 | 3,55 | 3,65 | 3,30 | 3,40 | 0,29% | 30.880,00 |
| 26.11.2024 | 3,45 | 3,50 | 3,32 | 3,39 | -0,88% | 45.921,00 |
| 25.11.2024 | 3,51 | 3,71 | 3,26 | 3,42 | 1,18% | 167.207,00 |
| 22.11.2024 | 3,19 | 3,50 | 3,06 | 3,38 | 3,36% | 94.715,00 |
| 20.11.2024 | 2,74 | 3,55 | 2,72 | 3,27 | 20,66% | 567.634,00 |
| 19.11.2024 | 2,80 | 2,97 | 2,35 | 2,71 | -6,23% | 752.680,00 |
| 18.11.2024 | 2,05 | 3,37 | 2,05 | 2,89 | 48,21% | 15.389.681,00 |
| 15.11.2024 | 2,09 | 2,14 | 1,95 | 1,95 | -9,30% | 17.480,00 |
| 14.11.2024 | 1,88 | 2,15 | 1,82 | 2,15 | 11,98% | 61.926,00 |
| 13.11.2024 | 1,86 | 2,00 | 1,81 | 1,92 | 2,13% | 42.277,00 |
| 12.11.2024 | 1,88 | 1,95 | 1,86 | 1,88 | -6,00% | 29.493,00 |
| 11.11.2024 | 2,03 | 2,03 | 1,95 | 2,00 | 2,56% | 739,00 |
| 08.11.2024 | 2,00 | 2,23 | 1,95 | 1,95 | -3,47% | 6.297,00 |
| 07.11.2024 | 1,87 | 2,16 | 1,86 | 2,02 | 5,76% | 14.467,00 |
| 06.11.2024 | 1,96 | 2,05 | 1,72 | 1,91 | 6,11% | 27.008,00 |
| 05.11.2024 | 1,82 | 1,93 | 1,68 | 1,80 | 2,91% | 10.251,00 |
| 04.11.2024 | 1,74 | 1,91 | 1,72 | 1,75 | 0,52% | 6.323,00 |
| 01.11.2024 | 1,80 | 1,80 | 1,73 | 1,74 | -2,25% | 1.052,00 |
| 31.10.2024 | 1,85 | 1,86 | 1,78 | 1,78 | 0,38% | 3.785,00 |
| 30.10.2024 | 1,86 | 1,86 | 1,72 | 1,77 | 0,76% | 2.826,00 |
| 29.10.2024 | 1,74 | 1,76 | 1,69 | 1,76 | -0,56% | 4.049,00 |
| 28.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 1,71% | 517,00 |
| 25.10.2024 | 1,74 | 1,95 | 1,74 | 1,74 | -1,12% | 17.225,00 |
| 24.10.2024 | 1,89 | 1,95 | 1,70 | 1,76 | -3,30% | 11.040,00 |
| 23.10.2024 | 1,91 | 1,96 | 1,79 | 1,82 | -11,22% | 12.668,00 |
| 22.10.2024 | 1,74 | 2,07 | 1,69 | 2,05 | 30,08% | 45.008,00 |
| 21.10.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 3,68% | 1.029,00 |
| 18.10.2024 | 1,52 | 1,68 | 1,51 | 1,52 | 1,33% | 2.447,00 |
| 17.10.2024 | 1,59 | 1,59 | 1,50 | 1,50 | -5,65% | 3.192,00 |
| 16.10.2024 | 1,62 | 1,62 | 1,55 | 1,59 | -1,86% | 2.638,00 |
| 15.10.2024 | 1,63 | 1,74 | 1,58 | 1,62 | 1,57% | 12.701,00 |
| 14.10.2024 | 1,62 | 1,70 | 1,53 | 1,60 | 0,31% | 8.168,00 |
| 11.10.2024 | 1,61 | 1,76 | 1,50 | 1,59 | -8,62% | 27.018,00 |
| 10.10.2024 | 1,61 | 1,74 | 1,45 | 1,74 | 5,69% | 6.143,00 |
| 09.10.2024 | 1,57 | 1,67 | 1,57 | 1,65 | -2,30% | 3.681,00 |
| 08.10.2024 | 1,50 | 1,73 | 1,50 | 1,69 | -7,91% | 25.082,00 |
| 07.10.2024 | 1,82 | 1,86 | 1,72 | 1,83 | 7,01% | 11.829,00 |
| 04.10.2024 | 1,84 | 1,88 | 1,67 | 1,71 | -0,58% | 18.317,00 |
| 03.10.2024 | 1,95 | 1,97 | 1,69 | 1,72 | -14,21% | 51.290,00 |
| 02.10.2024 | 2,52 | 2,66 | 1,81 | 2,01 | -19,15% | 180.875,00 |
| 01.10.2024 | 1,81 | 2,88 | 1,66 | 2,48 | 41,63% | 250.500,00 |
| 30.09.2024 | 1,34 | 2,00 | 1,34 | 1,75 | 29,70% | 33.918,00 |
| 27.09.2024 | 1,55 | 1,55 | 1,25 | 1,35 | -2,17% | 7.271,00 |
| 26.09.2024 | 1,40 | 1,54 | 1,37 | 1,38 | -4,50% | 6.096,00 |
| 25.09.2024 | 1,47 | 1,47 | 1,45 | 1,45 | 1,44% | 557,00 |
| 24.09.2024 | 1,30 | 1,48 | 1,28 | 1,42 | 0,32% | 5.175,00 |
| 20.09.2024 | 1,46 | 1,46 | 1,42 | 1,42 | 1,79% | 415,00 |
| 19.09.2024 | 1,41 | 1,49 | 1,40 | 1,40 | -1,52% | 11.039,00 |
| 17.09.2024 | 1,43 | 1,43 | 1,38 | 1,42 | 3,19% | 1.760,00 |
| 16.09.2024 | 1,23 | 1,48 | 1,23 | 1,37 | 0,94% | 5.368,00 |
| 13.09.2024 | 1,36 | 1,40 | 1,36 | 1,36 | 0,09% | 1.200,00 |
| 12.09.2024 | 1,34 | 1,37 | 1,20 | 1,36 | -0,82% | 2.203,00 |
| 11.09.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 1,48% | 723,00 |
| 10.09.2024 | 1,30 | 1,35 | 1,30 | 1,35 | -6,20% | 4.352,00 |
| 09.09.2024 | 1,31 | 1,51 | 1,29 | 1,44 | 17,88% | 10.535,00 |
| 06.09.2024 | 1,50 | 1,50 | 1,22 | 1,22 | -19,67% | 10.535,00 |
| 03.09.2024 | 1,51 | 1,52 | 1,51 | 1,52 | 1,76% | 331,00 |
| 30.08.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 3,01% | 530,00 |
| 29.08.2024 | 1,36 | 1,45 | 1,36 | 1,45 | -0,01% | 919,00 |
| 28.08.2024 | 1,55 | 1,68 | 1,45 | 1,45 | -9,55% | 4.453,00 |
| 27.08.2024 | 1,55 | 1,68 | 1,55 | 1,60 | 5,47% | 7.806,00 |
| 26.08.2024 | 1,32 | 1,56 | 1,32 | 1,52 | -1,94% | 5.276,00 |
| 23.08.2024 | 1,56 | 1,57 | 1,55 | 1,55 | 4,73% | 2.683,00 |
| 22.08.2024 | 1,25 | 1,48 | 1,25 | 1,48 | 5,71% | 3.769,00 |
| 21.08.2024 | 1,43 | 1,70 | 1,29 | 1,40 | -2,76% | 4.450,00 |
| 20.08.2024 | 1,24 | 1,44 | 1,22 | 1,44 | 20,98% | 6.737,00 |
| 15.08.2024 | 1,20 | 1,23 | 1,18 | 1,19 | -14,25% | 8.455,00 |
| 13.08.2024 | 1,31 | 1,39 | 1,31 | 1,39 | 12,83% | 283,00 |
| 09.08.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -6,11% | 305,00 |
| 07.08.2024 | 1,30 | 1,41 | 1,30 | 1,31 | 0,00% | 2.562,00 |
| 05.08.2024 | 1,28 | 1,31 | 1,28 | 1,31 | -2,89% | 1.659,00 |
| 02.08.2024 | 1,39 | 1,39 | 1,33 | 1,35 | -2,51% | 2.826,00 |
| 01.08.2024 | 1,42 | 1,50 | 1,28 | 1,38 | 0,27% | 10.909,00 |
| 31.07.2024 | 1,37 | 1,40 | 1,24 | 1,38 | -5,48% | 36.672,00 |
| 30.07.2024 | 1,50 | 1,50 | 1,39 | 1,46 | 3,55% | 3.465,00 |
| 29.07.2024 | 1,62 | 1,62 | 1,41 | 1,41 | -16,57% | 6.347,00 |
| 26.07.2024 | 1,79 | 1,80 | 1,50 | 1,69 | -3,43% | 66.471,00 |
| 25.07.2024 | 1,86 | 1,86 | 1,75 | 1,75 | -9,33% | 2.200,00 |
| 24.07.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -1,03% | 500,00 |
| 23.07.2024 | 1,98 | 1,98 | 1,95 | 1,95 | -1,52% | 1.194,00 |
| 22.07.2024 | 2,16 | 2,16 | 1,98 | 1,98 | -0,05% | 909,00 |