4,720$
7,76%
Echtzeit-Aktienkurs Journey Medical Corp
Bid:
Ask:
Aktienkurse zur Journey Medical Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 4,41 | 4,76 | 4,41 | 4,69 | 6,83% | 358.837,00 |
| 30.03.2026 | 4,57 | 4,64 | 4,31 | 4,39 | -4,04% | 464.575,00 |
| 27.03.2026 | 4,85 | 4,94 | 4,51 | 4,58 | -4,29% | 665.770,00 |
| 26.03.2026 | 5,90 | 6,10 | 4,76 | 4,78 | -30,01% | 1.651.415,00 |
| 25.03.2026 | 7,05 | 7,21 | 6,65 | 6,83 | -1,16% | 231.879,00 |
| 24.03.2026 | 6,83 | 7,04 | 6,56 | 6,91 | 0,14% | 418.692,00 |
| 23.03.2026 | 6,79 | 7,03 | 6,67 | 6,90 | 4,07% | 238.149,00 |
| 20.03.2026 | 6,97 | 7,06 | 6,61 | 6,63 | -4,60% | 998.099,00 |
| 19.03.2026 | 7,10 | 7,20 | 6,89 | 6,95 | -2,52% | 202.375,00 |
| 18.03.2026 | 7,41 | 7,69 | 7,08 | 7,13 | -4,93% | 291.116,00 |
| 17.03.2026 | 7,42 | 7,72 | 7,38 | 7,50 | 0,67% | 116.333,00 |
| 16.03.2026 | 7,27 | 7,76 | 7,27 | 7,45 | 3,19% | 198.307,00 |
| 13.03.2026 | 8,04 | 8,04 | 7,17 | 7,22 | -6,96% | 165.846,00 |
| 12.03.2026 | 8,02 | 8,22 | 7,70 | 7,76 | -5,13% | 73.019,00 |
| 11.03.2026 | 8,03 | 8,32 | 7,85 | 8,18 | 0,37% | 91.787,00 |
| 10.03.2026 | 7,91 | 8,45 | 7,87 | 8,15 | 1,62% | 95.094,00 |
| 09.03.2026 | 7,77 | 8,12 | 7,62 | 8,02 | 3,22% | 97.309,00 |
| 06.03.2026 | 7,72 | 8,07 | 7,72 | 7,77 | -1,02% | 74.552,00 |
| 05.03.2026 | 8,00 | 8,23 | 7,77 | 7,85 | -2,36% | 91.568,00 |
| 04.03.2026 | 7,91 | 8,30 | 7,78 | 8,04 | 2,94% | 45.391,00 |
| 03.03.2026 | 8,05 | 8,13 | 7,80 | 7,81 | -3,46% | 56.400,00 |
| 02.03.2026 | 8,21 | 8,50 | 8,00 | 8,09 | -0,98% | 67.966,00 |
| 27.02.2026 | 8,63 | 8,74 | 8,09 | 8,17 | -6,20% | 489.709,00 |
| 26.02.2026 | 8,65 | 8,76 | 8,49 | 8,71 | -0,17% | 57.939,00 |
| 25.02.2026 | 8,75 | 9,06 | 8,55 | 8,73 | 0,29% | 38.625,00 |
| 24.02.2026 | 8,64 | 9,06 | 8,52 | 8,70 | 1,75% | 83.458,00 |
| 23.02.2026 | 8,56 | 8,80 | 8,41 | 8,55 | 0,59% | 88.108,00 |
| 20.02.2026 | 8,49 | 8,81 | 8,44 | 8,50 | 0,47% | 128.980,00 |
| 19.02.2026 | 8,42 | 8,80 | 8,33 | 8,46 | 0,48% | 132.174,00 |
| 18.02.2026 | 8,05 | 8,49 | 8,05 | 8,42 | 3,95% | 73.685,00 |
| 17.02.2026 | 7,76 | 8,23 | 7,64 | 8,10 | 4,79% | 61.841,00 |
| 13.02.2026 | 7,83 | 8,03 | 7,66 | 7,73 | 0,26% | 52.672,00 |
| 12.02.2026 | 8,05 | 8,05 | 7,57 | 7,71 | -3,50% | 68.419,00 |
| 11.02.2026 | 8,14 | 8,29 | 7,92 | 7,99 | -1,36% | 94.712,00 |
| 10.02.2026 | 8,05 | 8,15 | 7,87 | 8,10 | 0,75% | 115.626,00 |
| 09.02.2026 | 8,33 | 8,58 | 7,50 | 8,04 | -3,71% | 311.803,00 |
| 06.02.2026 | 8,49 | 8,53 | 8,33 | 8,35 | 0,00% | 55.060,00 |
| 05.02.2026 | 8,44 | 8,55 | 8,22 | 8,35 | -0,83% | 65.343,00 |
| 04.02.2026 | 8,63 | 8,78 | 8,31 | 8,42 | -1,52% | 93.401,00 |
| 03.02.2026 | 8,54 | 8,63 | 8,34 | 8,55 | -0,47% | 55.038,00 |
| 02.02.2026 | 8,36 | 8,85 | 8,30 | 8,59 | 2,75% | 76.995,00 |
| 30.01.2026 | 8,44 | 8,60 | 8,32 | 8,36 | -1,07% | 76.929,00 |
| 29.01.2026 | 8,36 | 8,60 | 8,07 | 8,45 | 1,44% | 116.965,00 |
| 28.01.2026 | 8,70 | 8,76 | 8,19 | 8,33 | -4,47% | 103.376,00 |
| 27.01.2026 | 8,61 | 8,78 | 8,28 | 8,72 | 1,99% | 101.539,00 |
| 26.01.2026 | 8,59 | 9,05 | 8,02 | 8,55 | -1,50% | 112.447,00 |
| 23.01.2026 | 9,21 | 9,56 | 8,51 | 8,68 | -6,26% | 195.047,00 |
| 22.01.2026 | 8,86 | 9,46 | 8,66 | 9,26 | 4,40% | 323.966,00 |
| 21.01.2026 | 8,72 | 8,93 | 8,49 | 8,87 | 1,60% | 160.293,00 |
| 20.01.2026 | 7,86 | 9,00 | 7,66 | 8,73 | 8,99% | 334.604,00 |
| 16.01.2026 | 8,31 | 8,33 | 7,97 | 8,01 | -4,19% | 99.699,00 |
| 15.01.2026 | 7,87 | 8,40 | 7,81 | 8,36 | 6,63% | 94.550,00 |
| 14.01.2026 | 8,07 | 8,07 | 7,76 | 7,84 | -2,00% | 92.461,00 |
| 13.01.2026 | 7,77 | 8,11 | 7,58 | 8,00 | 3,36% | 120.164,00 |
| 12.01.2026 | 7,28 | 7,75 | 7,15 | 7,74 | 6,46% | 119.569,00 |
| 09.01.2026 | 7,31 | 7,34 | 7,21 | 7,27 | -0,55% | 110.389,00 |
| 08.01.2026 | 7,46 | 7,50 | 7,22 | 7,31 | -2,53% | 79.878,00 |
| 07.01.2026 | 7,26 | 7,55 | 7,25 | 7,50 | 3,88% | 88.218,00 |
| 06.01.2026 | 7,07 | 7,38 | 7,07 | 7,22 | 1,40% | 136.201,00 |
| 05.01.2026 | 7,39 | 7,67 | 6,97 | 7,12 | -4,43% | 223.343,00 |
| 02.01.2026 | 7,71 | 7,72 | 7,32 | 7,45 | -3,37% | 101.947,00 |
| 31.12.2025 | 7,63 | 7,78 | 7,51 | 7,71 | 1,18% | 144.690,00 |
| 30.12.2025 | 7,75 | 8,11 | 7,54 | 7,62 | -1,17% | 121.702,00 |
| 29.12.2025 | 7,94 | 8,01 | 7,69 | 7,71 | -2,65% | 83.165,00 |
| 26.12.2025 | 8,05 | 8,17 | 7,85 | 7,92 | -2,58% | 214.371,00 |
| 24.12.2025 | 7,99 | 8,18 | 7,99 | 8,13 | 2,14% | 29.523,00 |
| 23.12.2025 | 7,95 | 8,23 | 7,88 | 7,96 | -0,62% | 65.733,00 |
| 22.12.2025 | 7,92 | 8,04 | 7,70 | 8,01 | 1,78% | 182.638,00 |
| 19.12.2025 | 7,92 | 8,19 | 7,85 | 7,87 | -0,63% | 401.199,00 |
| 18.12.2025 | 7,84 | 8,12 | 7,84 | 7,92 | 2,06% | 95.954,00 |
| 17.12.2025 | 7,71 | 7,91 | 7,68 | 7,76 | -1,52% | 89.028,00 |
| 16.12.2025 | 7,73 | 7,95 | 7,61 | 7,88 | 2,34% | 81.399,00 |
| 15.12.2025 | 7,72 | 7,80 | 7,55 | 7,70 | 0,39% | 115.389,00 |
| 12.12.2025 | 7,76 | 7,94 | 7,57 | 7,67 | -1,41% | 83.329,00 |
| 11.12.2025 | 7,74 | 8,02 | 7,68 | 7,78 | 1,04% | 156.238,00 |
| 10.12.2025 | 8,09 | 8,17 | 7,52 | 7,70 | -5,29% | 174.517,00 |
| 09.12.2025 | 8,19 | 8,53 | 8,11 | 8,13 | -0,85% | 219.439,00 |
| 08.12.2025 | 7,97 | 8,29 | 7,93 | 8,20 | 3,40% | 162.087,00 |
| 05.12.2025 | 7,89 | 8,14 | 7,78 | 7,93 | 1,54% | 100.819,00 |
| 04.12.2025 | 7,71 | 8,01 | 7,54 | 7,81 | 1,56% | 76.828,00 |
| 03.12.2025 | 7,46 | 7,71 | 7,27 | 7,69 | 3,78% | 288.209,00 |
| 02.12.2025 | 7,70 | 7,85 | 7,39 | 7,41 | -2,88% | 175.997,00 |
| 01.12.2025 | 8,03 | 8,03 | 7,60 | 7,63 | -5,45% | 123.246,00 |
| 28.11.2025 | 7,90 | 8,16 | 7,89 | 8,07 | 3,07% | 85.095,00 |
| 26.11.2025 | 7,91 | 8,04 | 7,69 | 7,83 | -0,38% | 72.956,00 |
| 25.11.2025 | 7,63 | 7,93 | 7,41 | 7,86 | 3,69% | 167.333,00 |
| 24.11.2025 | 7,46 | 7,70 | 7,27 | 7,58 | 1,61% | 182.515,00 |
| 21.11.2025 | 7,50 | 7,66 | 7,27 | 7,46 | -1,06% | 185.604,00 |
| 20.11.2025 | 7,70 | 7,94 | 7,45 | 7,54 | -1,44% | 97.348,00 |
| 19.11.2025 | 7,97 | 8,01 | 7,57 | 7,65 | -3,77% | 96.379,00 |
| 18.11.2025 | 7,69 | 8,18 | 7,68 | 7,95 | 3,38% | 105.169,00 |
| 17.11.2025 | 7,80 | 8,09 | 7,68 | 7,69 | -2,53% | 186.943,00 |
| 14.11.2025 | 7,59 | 7,95 | 7,42 | 7,89 | 2,60% | 360.156,00 |
| 13.11.2025 | 8,75 | 8,83 | 7,69 | 7,69 | -15,31% | 864.496,00 |
| 12.11.2025 | 9,13 | 9,40 | 9,04 | 9,08 | 0,33% | 331.474,00 |
| 11.11.2025 | 8,98 | 9,38 | 8,95 | 9,05 | 1,12% | 250.010,00 |
| 10.11.2025 | 9,09 | 9,15 | 8,75 | 8,95 | -1,76% | 192.780,00 |
| 07.11.2025 | 9,10 | 9,18 | 8,71 | 9,11 | -0,87% | 226.331,00 |
| 06.11.2025 | 8,96 | 9,21 | 8,90 | 9,19 | 3,96% | 216.353,00 |
| 05.11.2025 | 9,00 | 9,30 | 8,76 | 8,84 | -1,78% | 186.148,00 |