4,370$
-1,58%
Echtzeit-Aktienkurs Journey Medical Corp
Bid:
Ask:
Aktienkurse zur Journey Medical Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 4,52 | 4,53 | 4,32 | 4,39 | -1,13% | 180.500,00 |
| 11.11.2026 | 4,43 | 4,56 | 4,38 | 4,44 | 0,34% | 172.959,00 |
| 10.11.2026 | 4,54 | 4,55 | 4,28 | 4,43 | -1,67% | 110.307,00 |
| 09.11.2026 | 4,51 | 4,65 | 4,48 | 4,50 | 0,67% | 96.176,00 |
| 06.11.2026 | 4,31 | 4,54 | 4,31 | 4,47 | 3,95% | 153.063,00 |
| 05.11.2026 | 4,74 | 4,74 | 4,25 | 4,30 | -9,09% | 199.721,00 |
| 04.11.2026 | 4,61 | 4,86 | 4,61 | 4,73 | 1,61% | 117.674,00 |
| 03.11.2026 | 4,90 | 4,97 | 4,65 | 4,66 | -2,82% | 216.518,00 |
| 02.11.2026 | 5,22 | 5,37 | 4,78 | 4,79 | -7,35% | 142.615,00 |
| 30.10.2026 | 5,37 | 5,37 | 5,10 | 5,17 | -4,08% | 235.057,00 |
| 29.10.2026 | 5,15 | 5,48 | 5,15 | 5,39 | 5,48% | 206.676,00 |
| 28.10.2026 | 4,99 | 5,11 | 4,88 | 5,11 | 3,02% | 172.154,00 |
| 27.10.2026 | 5,01 | 5,11 | 4,84 | 4,96 | -0,20% | 183.259,00 |
| 26.10.2026 | 4,97 | 5,05 | 4,91 | 4,97 | -1,00% | 118.585,00 |
| 23.10.2026 | 5,05 | 5,06 | 4,82 | 5,02 | -1,95% | 157.141,00 |
| 22.10.2026 | 4,77 | 5,12 | 4,70 | 5,12 | 6,67% | 209.041,00 |
| 21.10.2026 | 5,31 | 5,31 | 4,79 | 4,80 | -8,05% | 230.868,00 |
| 20.10.2026 | 5,25 | 5,39 | 5,13 | 5,22 | 0,77% | 312.689,00 |
| 19.10.2026 | 4,97 | 5,29 | 4,97 | 5,18 | 4,33% | 270.831,00 |
| 16.10.2026 | 5,15 | 5,18 | 4,78 | 4,97 | -3,12% | 186.255,00 |
| 15.10.2026 | 5,29 | 5,34 | 5,09 | 5,13 | -2,75% | 220.340,00 |
| 14.10.2026 | 5,61 | 5,64 | 5,24 | 5,27 | -7,22% | 188.667,00 |
| 13.10.2026 | 5,91 | 5,91 | 5,66 | 5,68 | -3,89% | 200.722,00 |
| 12.10.2026 | 6,40 | 6,44 | 5,89 | 5,91 | -6,34% | 266.081,00 |
| 09.10.2026 | 5,96 | 6,46 | 5,95 | 6,31 | 6,05% | 156.943,00 |
| 08.10.2026 | 5,91 | 6,13 | 5,89 | 5,95 | 0,00% | 250.094,00 |
| 07.10.2026 | 6,08 | 6,16 | 5,89 | 5,95 | -3,25% | 205.425,00 |
| 06.10.2026 | 6,69 | 6,73 | 6,13 | 6,15 | -8,07% | 205.026,00 |
| 05.10.2026 | 6,49 | 6,73 | 6,49 | 6,69 | 1,21% | 88.738,00 |
| 02.10.2026 | 6,83 | 6,88 | 6,47 | 6,61 | -1,86% | 126.174,00 |
| 01.10.2026 | 6,83 | 6,83 | 6,68 | 6,74 | -1,82% | 103.833,00 |
| 30.09.2026 | 6,52 | 6,89 | 6,43 | 6,86 | 5,70% | 167.023,00 |
| 29.09.2026 | 6,42 | 6,56 | 6,30 | 6,49 | 0,93% | 92.711,00 |
| 28.09.2026 | 6,11 | 6,50 | 6,08 | 6,43 | 4,72% | 148.074,00 |
| 25.09.2026 | 6,38 | 6,43 | 6,09 | 6,14 | -2,92% | 216.305,00 |
| 24.09.2026 | 6,43 | 6,64 | 6,20 | 6,33 | -2,84% | 363.614,00 |
| 23.09.2026 | 7,23 | 7,25 | 6,45 | 6,51 | -10,21% | 341.913,00 |
| 22.09.2026 | 7,04 | 7,40 | 6,98 | 7,25 | 3,65% | 227.372,00 |
| 21.09.2026 | 7,44 | 7,53 | 6,86 | 7,00 | -4,31% | 281.918,00 |
| 18.09.2026 | 7,31 | 7,61 | 7,29 | 7,31 | -0,68% | 259.778,00 |
| 17.09.2026 | 7,53 | 7,66 | 7,34 | 7,36 | 0,68% | 116.245,00 |
| 16.09.2026 | 7,39 | 7,62 | 7,26 | 7,31 | -0,68% | 222.094,00 |
| 15.09.2026 | 7,39 | 7,40 | 7,13 | 7,36 | -0,27% | 149.094,00 |
| 14.09.2026 | 7,16 | 7,43 | 7,16 | 7,38 | 2,07% | 96.557,00 |
| 11.09.2026 | 7,21 | 7,41 | 7,06 | 7,23 | 2,12% | 167.997,00 |
| 10.09.2026 | 7,38 | 7,70 | 7,05 | 7,08 | -5,09% | 265.028,00 |
| 09.09.2026 | 7,90 | 7,90 | 7,42 | 7,46 | -6,22% | 117.899,00 |
| 08.09.2026 | 7,84 | 7,98 | 7,67 | 7,96 | 1,21% | 134.121,00 |
| 04.09.2026 | 8,02 | 8,15 | 7,80 | 7,86 | -0,76% | 51.231,00 |
| 03.09.2026 | 7,90 | 7,97 | 7,74 | 7,92 | 1,93% | 89.581,00 |
| 02.09.2026 | 7,59 | 7,87 | 7,55 | 7,77 | 2,64% | 106.187,00 |
| 01.09.2026 | 7,42 | 7,86 | 7,37 | 7,57 | 2,16% | 127.143,00 |
| 31.08.2026 | 7,49 | 7,49 | 7,25 | 7,41 | -0,80% | 65.482,00 |
| 28.08.2026 | 7,56 | 7,60 | 7,38 | 7,47 | -0,80% | 122.961,00 |
| 27.08.2026 | 7,58 | 7,82 | 7,47 | 7,53 | -0,20% | 74.230,00 |
| 26.08.2026 | 7,54 | 7,67 | 7,48 | 7,55 | 0,44% | 69.296,00 |
| 25.08.2026 | 7,93 | 8,05 | 7,50 | 7,51 | -5,39% | 157.874,00 |
| 24.08.2026 | 7,84 | 8,03 | 7,59 | 7,94 | 2,45% | 155.879,00 |
| 21.08.2026 | 7,56 | 8,10 | 7,56 | 7,75 | 3,47% | 264.029,00 |
| 20.08.2026 | 6,80 | 7,75 | 6,80 | 7,49 | 9,99% | 338.023,00 |
| 19.08.2026 | 6,79 | 6,94 | 6,64 | 6,81 | 2,25% | 148.736,00 |
| 18.08.2026 | 6,44 | 6,74 | 6,44 | 6,66 | 3,02% | 207.790,00 |
| 17.08.2026 | 6,73 | 6,81 | 6,44 | 6,47 | -3,79% | 290.585,00 |
| 14.08.2026 | 6,67 | 6,80 | 6,51 | 6,72 | 1,66% | 281.638,00 |
| 13.08.2026 | 7,35 | 7,64 | 6,55 | 6,61 | 3,77% | 704.228,00 |
| 12.08.2026 | 6,43 | 6,49 | 6,22 | 6,37 | 1,11% | 252.404,00 |
| 11.08.2026 | 6,50 | 6,66 | 6,30 | 6,30 | -2,17% | 215.165,00 |
| 10.08.2026 | 6,43 | 6,62 | 6,27 | 6,44 | 0,16% | 185.544,00 |
| 07.08.2026 | 6,62 | 6,77 | 6,40 | 6,43 | -1,68% | 390.884,00 |
| 06.08.2026 | 6,40 | 6,56 | 6,38 | 6,54 | 2,19% | 253.331,00 |
| 05.08.2026 | 6,41 | 6,51 | 6,39 | 6,40 | -0,16% | 148.418,00 |
| 04.08.2026 | 6,44 | 6,73 | 6,41 | 6,41 | -1,23% | 163.533,00 |
| 03.08.2026 | 6,37 | 6,61 | 6,27 | 6,49 | 1,88% | 247.090,00 |
| 31.07.2026 | 6,43 | 6,54 | 6,20 | 6,37 | -1,77% | 47.048,00 |
| 30.07.2026 | 6,22 | 6,56 | 6,20 | 6,49 | 5,45% | 81.359,00 |
| 29.07.2026 | 6,28 | 6,46 | 6,14 | 6,15 | -2,54% | 183.402,00 |
| 28.07.2026 | 6,34 | 6,39 | 6,14 | 6,31 | -0,79% | 129.248,00 |
| 27.07.2026 | 6,35 | 6,40 | 6,10 | 6,36 | 2,75% | 133.706,00 |
| 24.07.2026 | 6,58 | 6,67 | 6,00 | 6,19 | -5,93% | 313.643,00 |
| 23.07.2026 | 7,11 | 7,14 | 6,57 | 6,58 | -7,58% | 203.291,00 |
| 22.07.2026 | 7,28 | 7,35 | 7,07 | 7,12 | -2,47% | 116.664,00 |
| 21.07.2026 | 7,16 | 7,33 | 7,09 | 7,30 | 2,96% | 65.332,00 |
| 20.07.2026 | 7,25 | 7,26 | 7,03 | 7,09 | -0,98% | 171.988,00 |
| 17.07.2026 | 7,11 | 7,34 | 6,91 | 7,16 | 0,85% | 103.072,00 |
| 16.07.2026 | 7,27 | 7,35 | 7,07 | 7,10 | -2,27% | 148.325,00 |
| 15.07.2026 | 7,10 | 7,45 | 7,01 | 7,27 | 2,04% | 147.306,00 |
| 14.07.2026 | 6,92 | 7,21 | 6,75 | 7,12 | 3,79% | 134.379,00 |
| 13.07.2026 | 6,91 | 6,96 | 6,72 | 6,86 | -0,72% | 159.763,00 |
| 10.07.2026 | 7,06 | 7,19 | 6,79 | 6,91 | -1,29% | 158.091,00 |
| 09.07.2026 | 6,75 | 7,02 | 6,75 | 7,00 | 5,05% | 129.464,00 |
| 08.07.2026 | 6,78 | 6,87 | 6,54 | 6,66 | -1,21% | 198.646,00 |
| 07.07.2026 | 7,29 | 7,33 | 6,72 | 6,75 | -6,58% | 207.105,00 |
| 06.07.2026 | 7,07 | 7,22 | 6,89 | 7,22 | 1,83% | 209.853,00 |
| 02.07.2026 | 7,15 | 7,22 | 6,98 | 7,09 | 0,71% | 134.075,00 |
| 01.07.2026 | 7,19 | 7,28 | 6,95 | 7,04 | -0,56% | 155.709,00 |
| 30.06.2026 | 6,71 | 7,15 | 6,57 | 7,08 | 4,27% | 358.909,00 |
| 29.06.2026 | 6,64 | 6,81 | 6,51 | 6,79 | 2,57% | 285.975,00 |
| 26.06.2026 | 6,21 | 6,73 | 6,21 | 6,62 | 6,43% | 2.134.629,00 |
| 25.06.2026 | 6,81 | 7,00 | 6,21 | 6,22 | -9,20% | 439.430,00 |
| 24.06.2026 | 6,79 | 7,18 | 6,67 | 6,85 | 2,24% | 307.852,00 |