6,960$
-3,06%
Echtzeit-Aktienkurs Journey Medical Corp
Bid:
Ask:
Aktienkurse zur Journey Medical Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 7,10 | 7,17 | 6,85 | 6,97 | -2,65% | 234.429,00 |
| 30.06.2025 | 7,15 | 7,28 | 6,89 | 7,16 | 0,28% | 134.465,00 |
| 27.06.2025 | 7,00 | 7,21 | 6,94 | 7,14 | 2,00% | 1.598.378,00 |
| 26.06.2025 | 6,99 | 7,02 | 6,80 | 7,00 | 0,43% | 66.673,00 |
| 25.06.2025 | 6,95 | 7,03 | 6,80 | 6,97 | 0,29% | 89.203,00 |
| 24.06.2025 | 6,88 | 7,15 | 6,57 | 6,95 | 8,93% | 113.882,00 |
| 23.06.2025 | 6,45 | 6,63 | 6,22 | 6,38 | -2,00% | 134.083,00 |
| 20.06.2025 | 6,47 | 6,71 | 6,23 | 6,51 | 2,52% | 192.301,00 |
| 18.06.2025 | 6,34 | 6,58 | 6,22 | 6,35 | 0,63% | 103.461,00 |
| 17.06.2025 | 6,58 | 6,87 | 6,29 | 6,31 | -6,38% | 89.155,00 |
| 16.06.2025 | 6,77 | 6,92 | 6,65 | 6,74 | -0,59% | 52.243,00 |
| 13.06.2025 | 6,96 | 7,13 | 6,76 | 6,78 | -2,73% | 71.022,00 |
| 12.06.2025 | 6,89 | 7,09 | 6,88 | 6,97 | 0,87% | 48.820,00 |
| 11.06.2025 | 7,29 | 7,37 | 6,89 | 6,91 | -5,34% | 70.541,00 |
| 10.06.2025 | 7,16 | 7,36 | 7,00 | 7,30 | 1,96% | 100.481,00 |
| 09.06.2025 | 7,32 | 7,48 | 7,04 | 7,16 | -3,11% | 113.502,00 |
| 06.06.2025 | 7,55 | 7,75 | 7,32 | 7,39 | -2,25% | 55.571,00 |
| 05.06.2025 | 7,47 | 7,65 | 7,28 | 7,56 | 1,48% | 72.218,00 |
| 04.06.2025 | 7,28 | 7,58 | 7,16 | 7,45 | 3,47% | 170.617,00 |
| 03.06.2025 | 7,79 | 7,79 | 7,01 | 7,20 | -7,81% | 215.869,00 |
| 02.06.2025 | 8,17 | 8,25 | 7,63 | 7,81 | -3,10% | 177.580,00 |
| 30.05.2025 | 7,95 | 8,17 | 7,82 | 8,06 | -0,12% | 57.104,00 |
| 29.05.2025 | 7,97 | 8,11 | 7,64 | 8,07 | 2,54% | 54.082,00 |
| 28.05.2025 | 7,80 | 8,00 | 7,61 | 7,87 | 1,29% | 119.125,00 |
| 27.05.2025 | 7,08 | 7,88 | 7,08 | 7,77 | 11,00% | 171.387,00 |
| 23.05.2025 | 6,76 | 7,08 | 6,72 | 7,00 | 2,64% | 64.670,00 |
| 22.05.2025 | 6,71 | 6,95 | 6,67 | 6,82 | 0,59% | 95.662,00 |
| 21.05.2025 | 6,79 | 6,95 | 6,55 | 6,78 | -1,45% | 94.761,00 |
| 20.05.2025 | 6,67 | 7,00 | 6,61 | 6,88 | 1,93% | 72.046,00 |
| 19.05.2025 | 6,80 | 6,99 | 6,61 | 6,75 | -2,67% | 120.810,00 |
| 16.05.2025 | 7,18 | 8,00 | 6,91 | 6,94 | -3,55% | 132.690,00 |
| 15.05.2025 | 6,24 | 8,24 | 6,22 | 7,19 | 20,43% | 384.794,00 |
| 14.05.2025 | 6,30 | 6,68 | 5,87 | 5,97 | -5,54% | 104.881,00 |
| 13.05.2025 | 6,77 | 6,86 | 6,11 | 6,32 | -7,47% | 79.472,00 |
| 12.05.2025 | 7,06 | 7,10 | 6,69 | 6,83 | -0,73% | 42.916,00 |
| 09.05.2025 | 6,92 | 7,04 | 6,81 | 6,88 | 0,00% | 96.391,00 |
| 08.05.2025 | 6,93 | 7,15 | 6,80 | 6,88 | -1,01% | 41.885,00 |
| 07.05.2025 | 6,57 | 7,07 | 6,57 | 6,95 | 6,92% | 51.132,00 |
| 06.05.2025 | 6,75 | 6,87 | 6,47 | 6,50 | -5,39% | 132.387,00 |
| 05.05.2025 | 6,99 | 7,16 | 6,77 | 6,87 | -2,28% | 48.354,00 |
| 02.05.2025 | 6,86 | 7,28 | 6,73 | 7,03 | 2,15% | 93.769,00 |
| 01.05.2025 | 7,43 | 7,47 | 6,88 | 6,88 | -7,25% | 44.708,00 |
| 30.04.2025 | 7,39 | 7,60 | 7,26 | 7,42 | -1,59% | 67.531,00 |
| 29.04.2025 | 7,42 | 7,64 | 7,37 | 7,54 | -0,53% | 61.173,00 |
| 28.04.2025 | 7,41 | 7,72 | 7,02 | 7,58 | 1,47% | 68.644,00 |
| 25.04.2025 | 7,55 | 7,73 | 7,28 | 7,47 | -1,19% | 84.137,00 |
| 24.04.2025 | 7,51 | 7,63 | 7,17 | 7,56 | 1,61% | 113.322,00 |
| 23.04.2025 | 7,44 | 7,84 | 7,34 | 7,44 | 0,68% | 160.227,00 |
| 22.04.2025 | 6,41 | 7,39 | 6,31 | 7,39 | 16,75% | 191.538,00 |
| 21.04.2025 | 6,21 | 6,45 | 6,06 | 6,33 | 1,28% | 39.495,00 |
| 17.04.2025 | 6,14 | 6,30 | 6,05 | 6,25 | 0,64% | 53.673,00 |
| 16.04.2025 | 6,29 | 6,29 | 5,98 | 6,21 | 0,49% | 42.108,00 |
| 15.04.2025 | 6,25 | 6,40 | 6,13 | 6,18 | -0,48% | 75.897,00 |
| 14.04.2025 | 6,00 | 6,30 | 5,72 | 6,21 | 2,99% | 47.877,00 |
| 11.04.2025 | 6,19 | 6,35 | 5,96 | 6,03 | -1,07% | 82.897,00 |
| 10.04.2025 | 6,97 | 6,97 | 6,04 | 6,10 | -6,80% | 131.206,00 |
| 09.04.2025 | 5,98 | 6,68 | 5,75 | 6,54 | 7,21% | 89.833,00 |
| 08.04.2025 | 6,96 | 6,96 | 6,06 | 6,10 | -12,42% | 116.477,00 |
| 07.04.2025 | 7,05 | 7,06 | 6,23 | 6,97 | -3,13% | 252.332,00 |
| 04.04.2025 | 6,45 | 7,29 | 6,14 | 7,19 | 9,10% | 355.012,00 |
| 03.04.2025 | 6,27 | 6,65 | 6,00 | 6,59 | 5,61% | 80.509,00 |
| 02.04.2025 | 5,84 | 6,27 | 5,64 | 6,24 | 4,52% | 83.634,00 |
| 01.04.2025 | 5,93 | 6,10 | 5,69 | 5,97 | 1,02% | 39.292,00 |
| 31.03.2025 | 5,99 | 6,11 | 5,72 | 5,91 | -3,27% | 61.748,00 |
| 28.03.2025 | 5,71 | 6,11 | 5,71 | 6,11 | 3,21% | 53.879,00 |
| 27.03.2025 | 6,20 | 6,20 | 5,51 | 5,92 | -3,58% | 47.340,00 |
| 26.03.2025 | 6,64 | 6,69 | 5,96 | 6,14 | -5,25% | 103.480,00 |
| 25.03.2025 | 6,70 | 6,84 | 6,27 | 6,48 | -0,92% | 71.006,00 |
| 24.03.2025 | 5,80 | 6,60 | 5,73 | 6,54 | 13,94% | 229.632,00 |
| 21.03.2025 | 5,55 | 5,75 | 5,48 | 5,74 | 3,05% | 50.615,00 |
| 20.03.2025 | 5,77 | 5,84 | 5,40 | 5,57 | -3,13% | 57.362,00 |
| 19.03.2025 | 5,33 | 5,76 | 5,30 | 5,75 | 7,88% | 59.772,00 |
| 18.03.2025 | 5,30 | 5,44 | 5,23 | 5,33 | 0,38% | 13.141,00 |
| 17.03.2025 | 5,33 | 5,40 | 5,06 | 5,31 | 1,14% | 53.174,00 |
| 14.03.2025 | 5,26 | 5,40 | 5,12 | 5,25 | -1,69% | 17.087,00 |
| 13.03.2025 | 5,45 | 5,45 | 5,22 | 5,34 | 0,56% | 18.899,00 |
| 12.03.2025 | 5,25 | 5,41 | 5,11 | 5,31 | 3,71% | 16.946,00 |
| 11.03.2025 | 5,00 | 5,14 | 4,99 | 5,12 | 2,40% | 78.538,00 |
| 10.03.2025 | 5,02 | 5,10 | 4,97 | 5,00 | -2,72% | 47.673,00 |
| 07.03.2025 | 4,97 | 5,17 | 4,97 | 5,14 | 1,58% | 79.712,00 |
| 06.03.2025 | 5,12 | 5,33 | 4,98 | 5,06 | -3,25% | 71.157,00 |
| 05.03.2025 | 5,10 | 5,31 | 5,02 | 5,23 | 3,16% | 52.726,00 |
| 04.03.2025 | 5,00 | 5,22 | 5,00 | 5,07 | 1,00% | 58.116,00 |
| 03.03.2025 | 5,66 | 5,74 | 5,00 | 5,02 | -10,83% | 127.490,00 |
| 28.02.2025 | 5,50 | 5,71 | 5,33 | 5,63 | 0,54% | 48.388,00 |
| 27.02.2025 | 5,60 | 5,86 | 5,47 | 5,60 | 0,00% | 55.236,00 |
| 26.02.2025 | 5,34 | 5,69 | 5,28 | 5,60 | 6,06% | 59.963,00 |
| 25.02.2025 | 5,40 | 5,46 | 5,18 | 5,28 | -0,85% | 40.479,00 |
| 24.02.2025 | 5,23 | 5,48 | 5,08 | 5,33 | 2,60% | 30.198,00 |
| 21.02.2025 | 5,16 | 5,22 | 5,04 | 5,19 | 0,97% | 20.848,00 |
| 20.02.2025 | 4,96 | 5,14 | 4,85 | 5,14 | 3,21% | 79.037,00 |
| 19.02.2025 | 5,12 | 5,37 | 4,95 | 4,98 | -3,11% | 45.180,00 |
| 18.02.2025 | 5,23 | 5,30 | 5,03 | 5,14 | -1,91% | 39.963,00 |
| 14.02.2025 | 5,27 | 5,40 | 5,14 | 5,24 | 0,96% | 26.129,00 |
| 13.02.2025 | 5,21 | 5,34 | 5,05 | 5,19 | -0,57% | 25.785,00 |
| 12.02.2025 | 5,01 | 5,37 | 4,94 | 5,22 | 2,55% | 51.900,00 |
| 11.02.2025 | 5,24 | 5,28 | 5,02 | 5,09 | -2,86% | 28.108,00 |
| 10.02.2025 | 4,90 | 5,35 | 4,74 | 5,24 | 5,01% | 93.198,00 |
| 07.02.2025 | 5,01 | 5,15 | 4,67 | 4,99 | -0,20% | 68.992,00 |
| 06.02.2025 | 5,47 | 5,55 | 4,90 | 5,00 | -5,30% | 102.635,00 |