7,460$
-6,22%
Echtzeit-Aktienkurs Journey Medical Corp
Bid:
Ask:
Aktienkurse zur Journey Medical Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,80% | 89.581,00 |
| 02.09.2026 | 7,59 | 7,87 | 7,55 | 7,78 | 2,77% | 106.184,00 |
| 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 | -0,67% | 65.482,00 |
| 28.08.2026 | 7,56 | 7,60 | 7,38 | 7,46 | -0,93% | 122.535,00 |
| 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% | 263.476,00 |
| 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% | 207.690,00 |
| 17.08.2026 | 6,73 | 6,81 | 6,44 | 6,47 | -3,65% | 290.585,00 |
| 14.08.2026 | 6,67 | 6,80 | 6,51 | 6,71 | 1,51% | 281.637,00 |
| 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 | 0,63% | 185.544,00 |
| 07.08.2026 | 6,62 | 6,77 | 6,40 | 6,40 | -2,14% | 390.883,00 |
| 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% | 47.040,00 |
| 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% | 313.187,00 |
| 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% | 103.071,00 |
| 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 | -0,80% | 159.763,00 |
| 10.07.2026 | 7,06 | 7,19 | 6,79 | 6,92 | -1,21% | 158.091,00 |
| 09.07.2026 | 6,75 | 7,02 | 6,75 | 7,00 | 5,04% | 129.464,00 |
| 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 |