6,305$
1,78%
Echtzeit-Aktienkurs Journey Medical Corp
Bid:
Ask:
Aktienkurse zur Journey Medical Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 6,22 | 6,46 | 5,99 | 6,31 | 1,78% | 193.048,00 |
| 28.05.2026 | 5,93 | 6,25 | 5,82 | 6,20 | 3,42% | 192.905,00 |
| 27.05.2026 | 6,16 | 6,18 | 5,96 | 5,99 | -2,36% | 139.965,00 |
| 26.05.2026 | 6,07 | 6,18 | 5,77 | 6,14 | 2,94% | 284.809,00 |
| 22.05.2026 | 6,26 | 6,31 | 5,92 | 5,96 | -4,49% | 182.723,00 |
| 21.05.2026 | 6,06 | 6,34 | 6,06 | 6,24 | 1,13% | 213.140,00 |
| 20.05.2026 | 6,15 | 6,27 | 6,09 | 6,17 | 0,57% | 346.840,00 |
| 19.05.2026 | 6,14 | 6,34 | 6,06 | 6,14 | -1,84% | 322.825,00 |
| 18.05.2026 | 6,36 | 6,55 | 6,05 | 6,25 | -1,26% | 374.189,00 |
| 15.05.2026 | 6,11 | 6,46 | 6,05 | 6,33 | -0,31% | 404.484,00 |
| 14.05.2026 | 6,19 | 6,71 | 5,70 | 6,35 | 22,35% | 762.339,00 |
| 13.05.2026 | 5,06 | 5,47 | 4,98 | 5,19 | 3,39% | 482.236,00 |
| 12.05.2026 | 4,93 | 5,10 | 4,83 | 5,02 | 0,40% | 364.791,00 |
| 11.05.2026 | 5,01 | 5,19 | 4,90 | 5,00 | -1,38% | 333.733,00 |
| 08.05.2026 | 4,98 | 5,10 | 4,84 | 5,07 | 1,50% | 100.648,00 |
| 07.05.2026 | 5,20 | 5,22 | 4,99 | 5,00 | -3,94% | 149.429,00 |
| 06.05.2026 | 5,24 | 5,37 | 5,04 | 5,20 | 0,58% | 230.481,00 |
| 05.05.2026 | 5,20 | 5,24 | 5,04 | 5,17 | 0,88% | 111.868,00 |
| 04.05.2026 | 5,15 | 5,30 | 5,01 | 5,13 | -1,25% | 275.270,00 |
| 01.05.2026 | 5,12 | 5,35 | 5,09 | 5,19 | 0,78% | 150.289,00 |
| 30.04.2026 | 5,01 | 5,24 | 4,85 | 5,15 | 2,79% | 149.102,00 |
| 29.04.2026 | 5,21 | 5,21 | 4,96 | 5,01 | -4,75% | 134.673,00 |
| 28.04.2026 | 5,24 | 5,39 | 5,21 | 5,26 | 0,00% | 143.998,00 |
| 27.04.2026 | 5,15 | 5,32 | 5,02 | 5,26 | 2,14% | 156.817,00 |
| 24.04.2026 | 5,14 | 5,18 | 4,99 | 5,15 | 0,39% | 162.786,00 |
| 23.04.2026 | 5,06 | 5,16 | 4,90 | 5,13 | 1,79% | 145.633,00 |
| 22.04.2026 | 5,07 | 5,15 | 4,92 | 5,04 | 2,23% | 165.827,00 |
| 21.04.2026 | 5,25 | 5,28 | 4,90 | 4,93 | -5,37% | 216.621,00 |
| 20.04.2026 | 5,31 | 5,39 | 5,13 | 5,21 | -3,25% | 147.069,00 |
| 17.04.2026 | 5,29 | 5,60 | 5,21 | 5,39 | 4,16% | 403.865,00 |
| 16.04.2026 | 5,28 | 5,31 | 5,05 | 5,17 | -2,64% | 128.449,00 |
| 15.04.2026 | 5,17 | 5,38 | 5,15 | 5,31 | 0,95% | 138.842,00 |
| 14.04.2026 | 5,23 | 5,41 | 5,20 | 5,26 | 0,77% | 120.387,00 |
| 13.04.2026 | 5,11 | 5,22 | 5,06 | 5,22 | 0,97% | 95.144,00 |
| 10.04.2026 | 5,23 | 5,32 | 4,99 | 5,17 | -0,39% | 182.527,00 |
| 09.04.2026 | 5,33 | 5,38 | 4,99 | 5,19 | -2,99% | 163.801,00 |
| 08.04.2026 | 5,23 | 5,37 | 5,09 | 5,35 | 8,08% | 244.651,00 |
| 07.04.2026 | 4,83 | 5,13 | 4,83 | 4,95 | 1,85% | 292.987,00 |
| 06.04.2026 | 4,91 | 4,99 | 4,80 | 4,86 | -1,82% | 179.001,00 |
| 02.04.2026 | 4,65 | 5,02 | 4,46 | 4,95 | 6,68% | 328.806,00 |
| 01.04.2026 | 4,71 | 5,00 | 4,61 | 4,64 | -1,07% | 261.857,00 |
| 31.03.2026 | 4,41 | 4,76 | 4,41 | 4,69 | 7,08% | 358.837,00 |
| 30.03.2026 | 4,57 | 4,64 | 4,31 | 4,38 | -4,16% | 464.574,00 |
| 27.03.2026 | 4,85 | 4,94 | 4,51 | 4,57 | -4,39% | 662.485,00 |
| 26.03.2026 | 5,90 | 6,10 | 4,76 | 4,78 | -30,01% | 1.630.751,00 |
| 25.03.2026 | 7,05 | 7,21 | 6,65 | 6,83 | -1,16% | 212.485,00 |
| 24.03.2026 | 6,83 | 7,04 | 6,56 | 6,91 | 0,00% | 418.690,00 |
| 23.03.2026 | 6,79 | 7,03 | 6,67 | 6,91 | 4,22% | 225.194,00 |
| 20.03.2026 | 6,97 | 7,06 | 6,61 | 6,63 | -4,47% | 909.525,00 |
| 19.03.2026 | 7,10 | 7,20 | 6,89 | 6,94 | -2,66% | 202.095,00 |
| 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 | 3,33% | 198.307,00 |
| 13.03.2026 | 8,04 | 8,04 | 7,17 | 7,21 | -7,12% | 165.845,00 |
| 12.03.2026 | 8,02 | 8,22 | 7,70 | 7,76 | -5,10% | 73.019,00 |
| 11.03.2026 | 8,03 | 8,32 | 7,85 | 8,18 | 0,55% | 91.786,00 |
| 10.03.2026 | 7,91 | 8,45 | 7,87 | 8,14 | 1,43% | 95.093,00 |
| 09.03.2026 | 7,64 | 8,12 | 7,62 | 8,02 | 3,68% | 97.309,00 |
| 06.03.2026 | 7,72 | 8,07 | 7,72 | 7,74 | -1,53% | 74.552,00 |
| 05.03.2026 | 8,00 | 8,23 | 7,77 | 7,86 | -2,30% | 91.568,00 |
| 04.03.2026 | 7,91 | 8,30 | 7,78 | 8,04 | 3,01% | 45.391,00 |
| 03.03.2026 | 8,05 | 8,13 | 7,80 | 7,81 | -3,28% | 56.400,00 |
| 02.03.2026 | 8,30 | 8,50 | 8,00 | 8,07 | -1,53% | 67.965,00 |
| 27.02.2026 | 8,63 | 8,74 | 8,09 | 8,20 | -5,91% | 489.709,00 |
| 26.02.2026 | 8,65 | 8,76 | 8,49 | 8,71 | -0,34% | 57.939,00 |
| 25.02.2026 | 8,75 | 9,06 | 8,55 | 8,74 | 0,34% | 38.625,00 |
| 24.02.2026 | 8,64 | 9,06 | 8,52 | 8,71 | 1,87% | 83.457,00 |
| 23.02.2026 | 8,56 | 8,79 | 8,45 | 8,55 | 0,90% | 88.107,00 |
| 20.02.2026 | 8,49 | 8,81 | 8,44 | 8,47 | 0,17% | 128.980,00 |
| 19.02.2026 | 8,39 | 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% | 61.838,00 |
| 13.02.2026 | 7,83 | 8,03 | 7,66 | 7,73 | 0,52% | 52.672,00 |
| 12.02.2026 | 8,05 | 8,05 | 7,57 | 7,69 | -3,75% | 68.419,00 |
| 11.02.2026 | 8,14 | 8,29 | 7,92 | 7,99 | -1,36% | 94.710,00 |
| 10.02.2026 | 8,05 | 8,15 | 7,87 | 8,10 | 1,12% | 115.626,00 |
| 09.02.2026 | 8,33 | 8,59 | 7,50 | 8,01 | -4,07% | 300.437,00 |
| 06.02.2026 | 8,49 | 8,51 | 8,33 | 8,35 | -0,24% | 55.048,00 |
| 05.02.2026 | 8,44 | 8,55 | 8,22 | 8,37 | -0,65% | 65.328,00 |
| 04.02.2026 | 8,78 | 8,78 | 8,31 | 8,43 | -1,46% | 93.386,00 |
| 03.02.2026 | 8,54 | 8,63 | 8,34 | 8,55 | -0,47% | 54.838,00 |
| 02.02.2026 | 8,36 | 8,85 | 8,35 | 8,59 | 2,75% | 65.987,00 |
| 30.01.2026 | 8,44 | 8,51 | 8,32 | 8,36 | -1,07% | 76.928,00 |
| 29.01.2026 | 8,36 | 8,60 | 8,07 | 8,45 | 1,08% | 115.876,00 |
| 28.01.2026 | 8,70 | 8,76 | 8,19 | 8,36 | -4,13% | 103.336,00 |
| 27.01.2026 | 8,61 | 8,78 | 8,28 | 8,72 | 1,99% | 100.938,00 |
| 26.01.2026 | 8,59 | 9,05 | 8,02 | 8,55 | -7,67% | 96.066,00 |
| 22.01.2026 | 8,86 | 9,46 | 8,66 | 9,26 | 4,40% | 323.950,00 |
| 21.01.2026 | 8,72 | 8,93 | 8,49 | 8,87 | 0,91% | 160.293,00 |
| 20.01.2026 | 7,86 | 9,00 | 7,66 | 8,79 | 9,74% | 334.570,00 |
| 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% | 94.313,00 |
| 14.01.2026 | 8,07 | 8,07 | 7,76 | 7,84 | -2,00% | 91.460,00 |
| 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% | 110.383,00 |
| 08.01.2026 | 7,46 | 7,50 | 7,22 | 7,31 | -2,53% | 79.871,00 |
| 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 | 0,98% | 136.201,00 |
| 05.01.2026 | 7,39 | 7,67 | 6,97 | 7,15 | -4,03% | 223.343,00 |