6,664$
-1,21%
Echtzeit-Aktienkurs Journey Medical Corp
Bid:
Ask:
Aktienkurse zur Journey Medical Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 6,78 | 6,87 | 6,54 | 6,66 | -1,20% | 198.646,00 |
| 07.07.2026 | 7,29 | 7,33 | 6,72 | 6,75 | -6,45% | 207.105,00 |
| 06.07.2026 | 7,07 | 7,22 | 6,89 | 7,21 | 1,69% | 209.850,00 |
| 02.07.2026 | 7,15 | 7,22 | 6,98 | 7,09 | 0,85% | 134.075,00 |
| 01.07.2026 | 7,19 | 7,28 | 6,95 | 7,03 | -0,71% | 155.571,00 |
| 30.06.2026 | 6,71 | 7,15 | 6,57 | 7,08 | 4,58% | 358.909,00 |
| 29.06.2026 | 6,64 | 6,81 | 6,51 | 6,77 | 2,27% | 284.573,00 |
| 26.06.2026 | 6,21 | 6,73 | 6,21 | 6,62 | 6,43% | 2.109.062,00 |
| 25.06.2026 | 6,81 | 6,99 | 6,22 | 6,22 | -9,20% | 439.419,00 |
| 24.06.2026 | 6,79 | 7,18 | 6,67 | 6,85 | 2,39% | 307.852,00 |
| 23.06.2026 | 6,35 | 6,86 | 6,34 | 6,69 | 3,72% | 522.550,00 |
| 22.06.2026 | 6,25 | 6,73 | 6,25 | 6,45 | 3,70% | 336.967,00 |
| 18.06.2026 | 6,04 | 6,25 | 5,83 | 6,22 | 5,07% | 410.485,00 |
| 17.06.2026 | 6,12 | 6,37 | 5,91 | 5,92 | -3,11% | 429.618,00 |
| 16.06.2026 | 6,39 | 6,46 | 6,08 | 6,11 | -3,63% | 501.349,00 |
| 15.06.2026 | 6,37 | 6,46 | 6,27 | 6,34 | -0,08% | 157.057,00 |
| 12.06.2026 | 6,30 | 6,45 | 6,17 | 6,35 | 1,20% | 165.797,00 |
| 11.06.2026 | 6,13 | 6,34 | 6,07 | 6,27 | 3,29% | 168.645,00 |
| 10.06.2026 | 6,19 | 6,30 | 6,06 | 6,07 | -1,62% | 141.228,00 |
| 09.06.2026 | 6,05 | 6,21 | 5,89 | 6,17 | 2,83% | 205.269,00 |
| 08.06.2026 | 6,00 | 6,08 | 5,95 | 6,00 | 0,50% | 153.344,00 |
| 05.06.2026 | 6,14 | 6,16 | 5,93 | 5,97 | -4,02% | 116.415,00 |
| 04.06.2026 | 6,09 | 6,29 | 6,08 | 6,22 | 2,64% | 125.517,00 |
| 03.06.2026 | 5,98 | 6,19 | 5,80 | 6,06 | 0,66% | 180.534,00 |
| 02.06.2026 | 6,07 | 6,22 | 5,88 | 6,02 | -1,23% | 180.536,00 |
| 01.06.2026 | 6,27 | 6,40 | 6,05 | 6,10 | -3,33% | 278.046,00 |
| 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 |