7,200$
2,86%
Echtzeit-Aktienkurs Journey Medical Corp
Bid:
Ask:
Aktienkurse zur Journey Medical Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 7,00 | 7,22 | 6,91 | 7,20 | 2,86% | 130.610,00 |
| 13.10.2025 | 7,31 | 7,48 | 6,97 | 7,00 | -2,78% | 173.399,00 |
| 10.10.2025 | 7,50 | 7,50 | 7,20 | 7,20 | -4,64% | 154.424,00 |
| 09.10.2025 | 7,50 | 7,56 | 7,30 | 7,55 | 0,40% | 119.299,00 |
| 08.10.2025 | 7,53 | 7,79 | 7,43 | 7,52 | -0,40% | 158.802,00 |
| 07.10.2025 | 7,23 | 7,68 | 6,91 | 7,55 | 3,57% | 217.867,00 |
| 06.10.2025 | 7,26 | 7,43 | 7,11 | 7,29 | -0,14% | 125.194,00 |
| 02.10.2025 | 7,24 | 7,45 | 7,20 | 7,30 | 0,69% | 64.009,00 |
| 01.10.2025 | 7,16 | 7,30 | 7,08 | 7,25 | 1,83% | 56.163,00 |
| 30.09.2025 | 7,05 | 7,15 | 7,00 | 7,12 | 0,28% | 55.723,00 |
| 29.09.2025 | 7,13 | 7,13 | 6,95 | 7,10 | 0,57% | 59.897,00 |
| 26.09.2025 | 6,91 | 7,07 | 6,87 | 7,06 | 2,32% | 72.311,00 |
| 25.09.2025 | 7,19 | 7,19 | 6,85 | 6,90 | -4,17% | 132.641,00 |
| 24.09.2025 | 7,48 | 7,55 | 7,15 | 7,20 | -4,13% | 53.274,00 |
| 23.09.2025 | 7,33 | 7,59 | 7,24 | 7,51 | 2,88% | 99.908,00 |
| 22.09.2025 | 7,28 | 7,37 | 7,18 | 7,30 | -0,14% | 49.102,00 |
| 19.09.2025 | 7,27 | 7,44 | 7,08 | 7,31 | 0,69% | 207.902,00 |
| 18.09.2025 | 7,04 | 7,29 | 7,00 | 7,26 | 2,98% | 62.040,00 |
| 17.09.2025 | 7,14 | 7,23 | 7,00 | 7,05 | -1,67% | 77.457,00 |
| 16.09.2025 | 7,04 | 7,22 | 7,04 | 7,17 | 0,70% | 38.400,00 |
| 15.09.2025 | 7,07 | 7,21 | 7,00 | 7,12 | 0,14% | 87.353,00 |
| 12.09.2025 | 7,30 | 7,41 | 7,10 | 7,11 | -3,27% | 134.977,00 |
| 11.09.2025 | 7,22 | 7,45 | 7,19 | 7,35 | 1,66% | 145.060,00 |
| 10.09.2025 | 7,33 | 7,45 | 7,07 | 7,23 | -2,95% | 161.558,00 |
| 09.09.2025 | 7,01 | 7,45 | 6,96 | 7,45 | 6,28% | 203.999,00 |
| 08.09.2025 | 7,00 | 7,04 | 6,92 | 7,01 | 0,00% | 62.575,00 |
| 05.09.2025 | 7,00 | 7,12 | 6,91 | 7,01 | -0,71% | 114.674,00 |
| 04.09.2025 | 6,96 | 7,09 | 6,88 | 7,06 | 1,73% | 120.584,00 |
| 03.09.2025 | 7,05 | 7,15 | 6,90 | 6,94 | -2,53% | 243.690,00 |
| 02.09.2025 | 7,13 | 7,29 | 7,06 | 7,12 | -1,25% | 263.653,00 |
| 29.08.2025 | 7,27 | 7,51 | 7,07 | 7,21 | -0,83% | 132.090,00 |
| 28.08.2025 | 7,48 | 7,48 | 7,20 | 7,27 | -2,81% | 85.179,00 |
| 27.08.2025 | 7,42 | 7,51 | 7,33 | 7,48 | 0,81% | 138.652,00 |
| 26.08.2025 | 7,40 | 7,59 | 7,23 | 7,42 | 0,27% | 135.210,00 |
| 25.08.2025 | 7,57 | 7,57 | 7,29 | 7,40 | -0,94% | 95.064,00 |
| 22.08.2025 | 7,08 | 7,53 | 7,08 | 7,47 | 5,51% | 239.603,00 |
| 21.08.2025 | 7,02 | 7,15 | 6,99 | 7,08 | 0,14% | 101.721,00 |
| 20.08.2025 | 7,15 | 7,15 | 6,93 | 7,07 | 0,00% | 102.342,00 |
| 19.08.2025 | 7,04 | 7,25 | 6,88 | 7,07 | 1,00% | 91.998,00 |
| 18.08.2025 | 6,90 | 7,13 | 6,70 | 7,00 | 0,72% | 253.706,00 |
| 15.08.2025 | 7,21 | 7,38 | 6,85 | 6,95 | -4,27% | 267.386,00 |
| 14.08.2025 | 7,17 | 7,45 | 7,11 | 7,26 | 0,14% | 206.102,00 |
| 13.08.2025 | 7,41 | 7,50 | 6,67 | 7,25 | -15,11% | 484.213,00 |
| 12.08.2025 | 7,72 | 8,90 | 7,72 | 8,54 | 8,51% | 962.375,00 |
| 11.08.2025 | 7,61 | 8,01 | 7,55 | 7,87 | 3,96% | 227.376,00 |
| 08.08.2025 | 7,36 | 7,70 | 7,25 | 7,57 | 3,70% | 71.427,00 |
| 07.08.2025 | 7,27 | 7,39 | 7,06 | 7,30 | 0,97% | 139.186,00 |
| 06.08.2025 | 7,32 | 7,33 | 7,06 | 7,23 | 0,28% | 25.679,00 |
| 05.08.2025 | 7,09 | 7,23 | 7,05 | 7,21 | 0,98% | 81.577,00 |
| 04.08.2025 | 7,08 | 7,26 | 6,90 | 7,14 | 2,07% | 84.946,00 |
| 01.08.2025 | 7,30 | 7,32 | 6,99 | 7,00 | -4,70% | 124.725,00 |
| 31.07.2025 | 7,60 | 7,81 | 7,32 | 7,34 | -3,55% | 84.254,00 |
| 30.07.2025 | 7,64 | 8,09 | 7,56 | 7,61 | 0,26% | 199.976,00 |
| 29.07.2025 | 7,75 | 7,83 | 7,45 | 7,59 | -1,17% | 66.801,00 |
| 28.07.2025 | 7,62 | 7,79 | 7,53 | 7,68 | 1,19% | 69.903,00 |
| 25.07.2025 | 7,65 | 7,65 | 7,38 | 7,59 | -1,04% | 89.000,00 |
| 24.07.2025 | 7,32 | 7,92 | 7,30 | 7,67 | 3,79% | 188.150,00 |
| 23.07.2025 | 7,30 | 7,61 | 7,05 | 7,39 | 1,65% | 127.415,00 |
| 22.07.2025 | 7,21 | 7,35 | 7,09 | 7,27 | 1,11% | 70.970,00 |
| 21.07.2025 | 7,23 | 7,40 | 7,13 | 7,19 | 0,00% | 103.470,00 |
| 18.07.2025 | 7,36 | 7,48 | 7,17 | 7,19 | -1,51% | 64.122,00 |
| 17.07.2025 | 7,17 | 7,35 | 7,12 | 7,30 | 1,39% | 51.406,00 |
| 16.07.2025 | 7,01 | 7,30 | 6,95 | 7,20 | 3,15% | 93.473,00 |
| 15.07.2025 | 7,40 | 7,48 | 6,83 | 6,98 | -5,80% | 163.601,00 |
| 14.07.2025 | 7,20 | 8,00 | 7,20 | 7,41 | 3,64% | 352.367,00 |
| 11.07.2025 | 7,19 | 7,40 | 7,08 | 7,15 | -0,97% | 64.147,00 |
| 10.07.2025 | 7,10 | 7,36 | 7,07 | 7,22 | 1,12% | 75.114,00 |
| 09.07.2025 | 6,93 | 7,25 | 6,93 | 7,14 | 3,18% | 90.451,00 |
| 08.07.2025 | 7,10 | 7,17 | 6,78 | 6,92 | -2,67% | 122.019,00 |
| 07.07.2025 | 7,07 | 7,34 | 7,00 | 7,11 | 0,14% | 121.876,00 |
| 03.07.2025 | 7,09 | 7,28 | 7,00 | 7,10 | 0,85% | 84.240,00 |
| 02.07.2025 | 6,97 | 7,15 | 6,63 | 7,04 | 1,00% | 134.124,00 |
| 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 | 0,18% | 134.465,00 |
| 27.06.2025 | 7,00 | 7,21 | 6,94 | 7,15 | 2,10% | 1.283.625,00 |
| 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 | -1,69% | 134.083,00 |
| 20.06.2025 | 6,47 | 6,71 | 6,23 | 6,49 | 2,20% | 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% | 71.002,00 |
| 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 | -2,38% | 177.580,00 |
| 30.05.2025 | 7,95 | 8,17 | 7,82 | 8,00 | -0,87% | 57.104,00 |
| 29.05.2025 | 7,97 | 8,11 | 7,65 | 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 |