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 |
|---|---|---|---|---|---|---|
| 17.03.2026 | 2,52 | 2,53 | 2,30 | 2,46 | -2,65% | 16.213,00 |
| 16.03.2026 | 2,49 | 2,55 | 2,39 | 2,53 | 3,27% | 17.818,00 |
| 13.03.2026 | 2,40 | 2,45 | 2,40 | 2,45 | -0,41% | 971,00 |
| 12.03.2026 | 2,46 | 2,46 | 2,44 | 2,46 | 0,00% | 7.272,00 |
| 11.03.2026 | 2,42 | 2,48 | 2,36 | 2,46 | 1,65% | 15.204,00 |
| 10.03.2026 | 2,44 | 2,50 | 2,41 | 2,42 | -0,82% | 5.061,00 |
| 09.03.2026 | 2,45 | 2,45 | 2,41 | 2,44 | -2,40% | 19.097,00 |
| 06.03.2026 | 2,35 | 2,50 | 2,35 | 2,50 | 1,63% | 5.786,00 |
| 05.03.2026 | 2,39 | 2,47 | 2,39 | 2,46 | 1,15% | 4.739,00 |
| 04.03.2026 | 2,38 | 2,44 | 2,38 | 2,43 | 2,18% | 5.738,00 |
| 03.03.2026 | 2,34 | 2,38 | 2,34 | 2,38 | 1,71% | 4.862,00 |
| 02.03.2026 | 2,35 | 2,38 | 2,28 | 2,34 | 0,86% | 4.272,00 |
| 27.02.2026 | 2,30 | 2,32 | 2,30 | 2,32 | 0,00% | 2.970,00 |
| 26.02.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | 14,00 |
| 25.02.2026 | 2,30 | 2,33 | 2,16 | 2,32 | 1,31% | 9.164,00 |
| 24.02.2026 | 1,92 | 2,41 | 1,92 | 2,29 | 19,90% | 39.412,00 |
| 23.02.2026 | 1,91 | 1,92 | 1,91 | 1,91 | -7,73% | 1.850,00 |
| 20.02.2026 | 1,94 | 2,07 | 1,94 | 2,07 | 7,81% | 1.366,00 |
| 19.02.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -10,70% | 128,00 |
| 18.02.2026 | 2,17 | 2,18 | 2,15 | 2,15 | -2,23% | 2.132,00 |
| 17.02.2026 | 2,18 | 2,25 | 2,17 | 2,20 | -1,83% | 4.836,00 |
| 13.02.2026 | 2,33 | 2,41 | 2,13 | 2,24 | -3,86% | 20.390,00 |
| 12.02.2026 | 2,27 | 2,33 | 2,25 | 2,33 | 0,00% | 13.037,00 |
| 11.02.2026 | 2,15 | 2,33 | 2,15 | 2,33 | -0,43% | 460,00 |
| 10.02.2026 | 2,20 | 2,34 | 2,14 | 2,34 | 0,43% | 16.424,00 |
| 09.02.2026 | 2,29 | 2,34 | 2,19 | 2,33 | 12,56% | 16.542,00 |
| 06.02.2026 | 2,33 | 2,33 | 2,05 | 2,07 | -6,27% | 7.826,00 |
| 05.02.2026 | 2,19 | 2,23 | 2,12 | 2,21 | -1,84% | 12.387,00 |
| 04.02.2026 | 2,25 | 2,29 | 2,20 | 2,25 | -1,75% | 5.709,00 |
| 03.02.2026 | 2,23 | 2,29 | 2,14 | 2,29 | 6,52% | 18.349,00 |
| 02.02.2026 | 2,10 | 2,28 | 2,03 | 2,15 | 6,43% | 29.174,00 |
| 30.01.2026 | 2,12 | 2,12 | 2,02 | 2,02 | -6,05% | 558,00 |
| 28.01.2026 | 2,24 | 2,24 | 2,15 | 2,15 | 0,94% | 4.179,00 |
| 27.01.2026 | 2,20 | 2,20 | 2,13 | 2,13 | -3,18% | 787,00 |
| 26.01.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | 555,00 |
| 23.01.2026 | 2,16 | 2,20 | 2,06 | 2,20 | -1,35% | 7.047,00 |
| 22.01.2026 | 2,10 | 2,23 | 2,10 | 2,23 | 4,21% | 11.951,00 |
| 21.01.2026 | 2,14 | 2,15 | 2,05 | 2,14 | -0,47% | 8.566,00 |
| 16.01.2026 | 2,15 | 2,15 | 2,15 | 2,15 | 0,00% | 2.136,00 |
| 15.01.2026 | 2,14 | 2,23 | 2,05 | 2,15 | 1,42% | 41.848,00 |
| 14.01.2026 | 2,08 | 2,13 | 2,03 | 2,12 | -0,93% | 7.910,00 |
| 13.01.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -0,47% | 245,00 |
| 12.01.2026 | 2,14 | 2,20 | 2,07 | 2,15 | 0,00% | 26.295,00 |
| 09.01.2026 | 2,12 | 2,22 | 2,11 | 2,15 | 2,38% | 13.128,00 |
| 08.01.2026 | 2,02 | 2,13 | 2,02 | 2,10 | -1,87% | 727,00 |
| 07.01.2026 | 2,22 | 2,30 | 2,06 | 2,14 | -10,46% | 112.274,00 |
| 06.01.2026 | 2,19 | 2,41 | 2,19 | 2,39 | 8,64% | 54.481,00 |
| 05.01.2026 | 2,14 | 2,31 | 2,11 | 2,20 | -5,58% | 67.433,00 |
| 02.01.2026 | 2,14 | 2,33 | 2,13 | 2,33 | 1,30% | 73.086,00 |
| 31.12.2025 | 2,20 | 2,30 | 2,16 | 2,30 | 4,07% | 32.852,00 |
| 30.12.2025 | 2,39 | 2,39 | 2,15 | 2,21 | -4,74% | 142.380,00 |
| 29.12.2025 | 2,36 | 2,36 | 2,29 | 2,32 | 3,57% | 1.258,00 |
| 26.12.2025 | 2,29 | 2,36 | 2,24 | 2,24 | -2,40% | 12.403,00 |
| 24.12.2025 | 2,29 | 2,31 | 2,27 | 2,30 | -0,60% | 5.241,00 |
| 23.12.2025 | 2,18 | 2,31 | 2,18 | 2,31 | -2,17% | 3.683,00 |
| 22.12.2025 | 2,34 | 2,36 | 2,34 | 2,36 | 0,43% | 721,00 |
| 19.12.2025 | 2,28 | 2,38 | 2,16 | 2,35 | -1,67% | 47.762,00 |
| 18.12.2025 | 2,33 | 2,39 | 2,33 | 2,39 | 0,42% | 764,00 |
| 17.12.2025 | 2,21 | 2,41 | 2,21 | 2,38 | -0,63% | 10.107,00 |
| 16.12.2025 | 2,36 | 2,41 | 2,36 | 2,40 | 0,63% | 3.051,00 |
| 15.12.2025 | 2,03 | 2,41 | 2,01 | 2,38 | -2,46% | 21.486,00 |
| 12.12.2025 | 2,34 | 2,44 | 2,33 | 2,44 | 1,85% | 2.772,00 |
| 11.12.2025 | 2,42 | 2,42 | 2,39 | 2,40 | -2,22% | 1.683,00 |
| 10.12.2025 | 2,38 | 2,45 | 2,38 | 2,45 | 2,08% | 867,00 |
| 09.12.2025 | 2,37 | 2,41 | 2,36 | 2,40 | 0,84% | 6.227,00 |
| 08.12.2025 | 2,41 | 2,41 | 2,38 | 2,38 | -1,24% | 2.140,00 |
| 05.12.2025 | 2,27 | 2,41 | 2,27 | 2,41 | 2,55% | 7.438,00 |
| 04.12.2025 | 2,30 | 2,37 | 2,30 | 2,35 | -1,26% | 1.295,00 |
| 03.12.2025 | 2,30 | 2,39 | 2,30 | 2,38 | 0,85% | 8.972,00 |
| 02.12.2025 | 2,27 | 2,38 | 2,26 | 2,36 | -0,42% | 21.643,00 |
| 01.12.2025 | 2,33 | 2,37 | 2,32 | 2,37 | 0,00% | 30.574,00 |
| 28.11.2025 | 2,33 | 2,37 | 2,29 | 2,37 | 0,00% | 8.160,00 |
| 26.11.2025 | 2,36 | 2,37 | 2,35 | 2,37 | 0,42% | 2.540,00 |
| 25.11.2025 | 2,35 | 2,36 | 2,29 | 2,36 | 0,00% | 8.677,00 |
| 24.11.2025 | 2,32 | 2,36 | 2,26 | 2,36 | -2,48% | 13.985,00 |
| 21.11.2025 | 2,22 | 2,42 | 2,22 | 2,42 | 2,54% | 10.037,00 |
| 20.11.2025 | 2,33 | 2,36 | 2,17 | 2,36 | 1,29% | 23.303,00 |
| 19.11.2025 | 2,13 | 2,34 | 2,13 | 2,33 | 0,87% | 52.298,00 |
| 18.11.2025 | 2,09 | 2,31 | 2,04 | 2,31 | 13,24% | 22.054,00 |
| 17.11.2025 | 2,06 | 2,21 | 2,03 | 2,04 | -0,97% | 52.029,00 |
| 14.11.2025 | 1,93 | 2,08 | 1,92 | 2,06 | 9,57% | 57.601,00 |
| 13.11.2025 | 1,95 | 1,95 | 1,86 | 1,88 | -1,46% | 16.360,00 |
| 12.11.2025 | 1,81 | 1,93 | 1,80 | 1,91 | 14,25% | 46.987,00 |
| 11.11.2025 | 1,56 | 1,82 | 1,56 | 1,67 | 5,03% | 50.163,00 |
| 10.11.2025 | 1,55 | 1,60 | 1,52 | 1,59 | 5,30% | 7.772,00 |
| 07.11.2025 | 1,56 | 1,64 | 1,50 | 1,51 | -6,50% | 9.164,00 |
| 06.11.2025 | 1,63 | 1,74 | 1,52 | 1,62 | -0,92% | 89.500,00 |
| 05.11.2025 | 1,48 | 1,63 | 1,48 | 1,63 | 10,22% | 40.828,00 |
| 04.11.2025 | 1,60 | 1,62 | 1,47 | 1,48 | -9,27% | 29.998,00 |
| 03.11.2025 | 1,64 | 1,66 | 1,61 | 1,63 | -2,40% | 15.153,00 |
| 31.10.2025 | 1,59 | 1,70 | 1,59 | 1,67 | 3,73% | 28.128,00 |
| 30.10.2025 | 1,61 | 1,69 | 1,59 | 1,61 | -5,29% | 31.460,00 |
| 29.10.2025 | 1,61 | 1,70 | 1,58 | 1,70 | 4,29% | 17.181,00 |
| 28.10.2025 | 1,58 | 1,69 | 1,58 | 1,63 | 1,87% | 20.211,00 |
| 27.10.2025 | 1,59 | 1,66 | 1,55 | 1,60 | -6,43% | 20.113,00 |
| 24.10.2025 | 1,68 | 1,80 | 1,68 | 1,71 | 0,59% | 29.777,00 |
| 23.10.2025 | 1,56 | 1,89 | 1,56 | 1,70 | -2,30% | 142.674,00 |
| 22.10.2025 | 1,79 | 1,93 | 1,73 | 1,74 | -17,92% | 248.171,00 |
| 21.10.2025 | 1,76 | 2,51 | 1,75 | 2,12 | 23,98% | 11.119.720,00 |
| 20.10.2025 | 1,69 | 1,71 | 1,69 | 1,71 | 0,59% | 2.893.696,00 |