31,000$
0,10%
Echtzeit-Aktienkurs JanOne
Bid:
Ask:
Aktienkurse zur JanOne Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 30,94 | 31,20 | 30,62 | 31,00 | 0,10% | 1.189.198,00 |
| 08.09.2026 | 30,64 | 31,41 | 30,46 | 30,97 | 0,58% | 1.400.875,00 |
| 04.09.2026 | 31,33 | 31,60 | 30,69 | 30,79 | -1,60% | 873.582,00 |
| 03.09.2026 | 31,30 | 31,41 | 30,92 | 31,29 | 1,92% | 1.511.754,00 |
| 02.09.2026 | 30,89 | 31,12 | 30,24 | 30,70 | -0,65% | 1.194.928,00 |
| 01.09.2026 | 30,10 | 31,10 | 29,79 | 30,90 | 3,87% | 2.733.152,00 |
| 31.08.2026 | 30,86 | 30,86 | 29,64 | 29,75 | -2,46% | 2.294.252,00 |
| 28.08.2026 | 30,94 | 30,94 | 30,41 | 30,50 | -0,68% | 575.817,00 |
| 27.08.2026 | 31,43 | 31,83 | 30,66 | 30,71 | -3,31% | 1.224.842,00 |
| 26.08.2026 | 31,46 | 31,93 | 31,44 | 31,76 | 1,31% | 1.106.559,00 |
| 25.08.2026 | 31,05 | 31,53 | 30,94 | 31,35 | 0,48% | 889.006,00 |
| 24.08.2026 | 30,99 | 31,30 | 30,66 | 31,20 | 1,60% | 1.147.595,00 |
| 21.08.2026 | 30,83 | 31,01 | 30,60 | 30,71 | 0,39% | 815.186,00 |
| 20.08.2026 | 30,56 | 30,94 | 30,37 | 30,59 | 0,10% | 992.496,00 |
| 19.08.2026 | 30,76 | 30,97 | 30,32 | 30,56 | 0,49% | 1.234.919,00 |
| 18.08.2026 | 30,25 | 31,14 | 30,25 | 30,41 | 0,00% | 1.783.952,00 |
| 17.08.2026 | 30,53 | 30,53 | 30,10 | 30,41 | -0,72% | 1.204.830,00 |
| 14.08.2026 | 29,86 | 30,70 | 29,76 | 30,63 | 2,34% | 1.115.928,00 |
| 13.08.2026 | 29,44 | 30,04 | 29,20 | 29,93 | 2,85% | 2.060.239,00 |
| 12.08.2026 | 29,60 | 29,96 | 29,10 | 29,10 | -1,59% | 3.241.451,00 |
| 11.08.2026 | 29,42 | 29,75 | 28,95 | 29,57 | -2,02% | 8.755.533,00 |
| 10.08.2026 | 30,36 | 30,48 | 29,99 | 30,18 | -0,95% | 1.204.054,00 |
| 07.08.2026 | 29,98 | 30,71 | 29,83 | 30,47 | 2,63% | 1.969.085,00 |
| 06.08.2026 | 30,91 | 31,20 | 29,50 | 29,69 | -2,62% | 2.119.600,00 |
| 05.08.2026 | 31,77 | 31,77 | 30,02 | 30,49 | 1,94% | 3.185.615,00 |
| 04.08.2026 | 29,48 | 30,05 | 28,89 | 29,91 | 1,22% | 1.854.344,00 |
| 03.08.2026 | 30,17 | 30,58 | 29,49 | 29,55 | -2,18% | 2.227.878,00 |
| 31.07.2026 | 30,09 | 30,57 | 29,77 | 30,21 | -0,62% | 1.061.895,00 |
| 30.07.2026 | 31,10 | 31,51 | 30,22 | 30,40 | -3,06% | 1.327.612,00 |
| 29.07.2026 | 31,72 | 31,96 | 31,13 | 31,36 | -0,92% | 990.033,00 |
| 28.07.2026 | 32,00 | 32,83 | 31,53 | 31,65 | 0,16% | 1.391.487,00 |
| 27.07.2026 | 31,83 | 32,10 | 31,49 | 31,60 | 0,60% | 945.415,00 |
| 24.07.2026 | 30,84 | 31,54 | 30,65 | 31,41 | 2,65% | 920.726,00 |
| 23.07.2026 | 30,98 | 31,12 | 30,41 | 30,60 | -0,55% | 1.195.432,00 |
| 22.07.2026 | 30,59 | 30,80 | 30,00 | 30,77 | 0,39% | 1.015.234,00 |
| 21.07.2026 | 30,11 | 30,65 | 29,41 | 30,65 | 1,62% | 782.722,00 |
| 20.07.2026 | 30,57 | 31,24 | 29,85 | 30,16 | -0,63% | 1.223.387,00 |
| 17.07.2026 | 29,94 | 30,73 | 29,61 | 30,35 | 1,57% | 880.990,00 |
| 16.07.2026 | 29,06 | 30,06 | 29,00 | 29,88 | 3,39% | 1.409.822,00 |
| 15.07.2026 | 29,56 | 30,16 | 28,90 | 28,90 | -2,23% | 964.598,00 |
| 14.07.2026 | 29,30 | 29,66 | 29,29 | 29,56 | 1,48% | 689.030,00 |
| 13.07.2026 | 28,70 | 29,21 | 28,70 | 29,13 | 1,50% | 689.335,00 |
| 10.07.2026 | 29,20 | 29,40 | 28,57 | 28,70 | -1,48% | 708.869,00 |
| 09.07.2026 | 29,46 | 29,51 | 29,10 | 29,13 | -0,65% | 813.177,00 |
| 08.07.2026 | 29,80 | 30,05 | 29,21 | 29,32 | -1,78% | 1.176.251,00 |
| 07.07.2026 | 29,39 | 29,99 | 29,30 | 29,85 | 1,60% | 838.431,00 |
| 06.07.2026 | 30,00 | 30,08 | 28,79 | 29,38 | 0,89% | 1.203.782,00 |
| 02.07.2026 | 29,51 | 29,61 | 28,87 | 29,12 | 0,45% | 1.966.980,00 |
| 01.07.2026 | 28,77 | 29,18 | 28,50 | 28,99 | 0,87% | 1.608.422,00 |
| 30.06.2026 | 28,52 | 29,28 | 28,26 | 28,74 | -0,21% | 1.812.292,00 |
| 29.06.2026 | 27,87 | 28,80 | 27,71 | 28,80 | 1,95% | 1.398.779,00 |
| 26.06.2026 | 28,91 | 29,09 | 27,76 | 28,25 | -2,32% | 4.314.132,00 |
| 25.06.2026 | 28,70 | 28,99 | 28,16 | 28,92 | 1,19% | 2.552.650,00 |
| 24.06.2026 | 27,76 | 28,78 | 27,10 | 28,58 | 5,70% | 2.712.558,00 |
| 23.06.2026 | 26,27 | 27,09 | 26,27 | 27,04 | 2,77% | 1.295.830,00 |
| 22.06.2026 | 26,18 | 26,50 | 25,80 | 26,31 | 0,34% | 1.278.277,00 |
| 18.06.2026 | 25,40 | 26,35 | 25,33 | 26,22 | 2,66% | 7.374.670,00 |
| 17.06.2026 | 25,48 | 25,92 | 25,34 | 25,54 | 0,67% | 1.319.425,00 |
| 16.06.2026 | 25,20 | 25,66 | 25,17 | 25,37 | 0,71% | 1.084.404,00 |
| 15.06.2026 | 25,89 | 25,98 | 25,07 | 25,19 | -2,10% | 1.262.056,00 |
| 12.06.2026 | 25,47 | 25,86 | 25,03 | 25,73 | 0,23% | 982.535,00 |
| 11.06.2026 | 25,24 | 25,90 | 25,24 | 25,67 | 0,98% | 1.206.958,00 |
| 10.06.2026 | 25,48 | 25,89 | 25,37 | 25,42 | 0,00% | 881.897,00 |
| 09.06.2026 | 24,98 | 25,65 | 24,91 | 25,42 | 1,60% | 1.455.612,00 |
| 08.06.2026 | 25,35 | 25,56 | 24,82 | 25,02 | -0,40% | 1.634.992,00 |
| 05.06.2026 | 24,63 | 25,27 | 24,47 | 25,12 | 1,91% | 2.569.050,00 |
| 04.06.2026 | 24,47 | 24,99 | 24,24 | 24,65 | 0,00% | 2.242.506,00 |
| 03.06.2026 | 25,08 | 25,59 | 24,43 | 24,65 | -3,14% | 8.952.323,00 |
| 02.06.2026 | 25,86 | 26,17 | 25,30 | 25,45 | -2,12% | 933.791,00 |
| 01.06.2026 | 25,57 | 26,31 | 25,08 | 26,00 | -2,88% | 1.394.091,00 |
| 29.05.2026 | 27,31 | 27,38 | 26,77 | 26,77 | -2,80% | 593.051,00 |
| 28.05.2026 | 26,98 | 27,61 | 26,91 | 27,54 | 1,62% | 410.113,00 |
| 27.05.2026 | 26,75 | 27,50 | 26,70 | 27,10 | 0,74% | 302.501,00 |
| 26.05.2026 | 26,57 | 27,19 | 26,29 | 26,90 | 0,67% | 382.425,00 |
| 22.05.2026 | 26,68 | 26,84 | 26,42 | 26,72 | -0,15% | 441.838,00 |
| 21.05.2026 | 26,69 | 26,92 | 26,23 | 26,76 | 0,26% | 517.897,00 |
| 20.05.2026 | 26,42 | 27,09 | 26,41 | 26,69 | 0,53% | 339.147,00 |
| 19.05.2026 | 26,47 | 26,78 | 26,00 | 26,55 | -0,19% | 609.017,00 |
| 18.05.2026 | 26,70 | 27,54 | 26,19 | 26,60 | -0,30% | 402.271,00 |
| 15.05.2026 | 26,90 | 27,24 | 26,50 | 26,68 | -1,37% | 478.872,00 |
| 14.05.2026 | 27,42 | 27,43 | 26,85 | 27,05 | -0,95% | 285.020,00 |
| 13.05.2026 | 26,91 | 27,50 | 26,73 | 27,31 | 1,07% | 485.839,00 |
| 12.05.2026 | 27,21 | 27,62 | 26,50 | 27,02 | -0,77% | 788.485,00 |
| 11.05.2026 | 28,03 | 28,15 | 27,23 | 27,23 | -2,47% | 539.189,00 |
| 08.05.2026 | 27,60 | 28,52 | 27,46 | 27,92 | 1,82% | 1.416.826,00 |
| 07.05.2026 | 26,61 | 27,46 | 26,46 | 27,42 | 3,51% | 727.032,00 |
| 06.05.2026 | 26,99 | 27,25 | 25,91 | 26,49 | 0,91% | 482.238,00 |
| 05.05.2026 | 26,33 | 26,74 | 26,16 | 26,25 | -0,27% | 413.964,00 |
| 04.05.2026 | 26,35 | 26,43 | 25,89 | 26,32 | -0,57% | 302.844,00 |
| 01.05.2026 | 26,25 | 26,69 | 26,06 | 26,47 | 0,88% | 443.656,00 |
| 30.04.2026 | 26,33 | 26,48 | 25,92 | 26,24 | 0,42% | 575.000,00 |
| 29.04.2026 | 25,46 | 26,27 | 25,26 | 26,13 | 3,44% | 630.720,00 |
| 28.04.2026 | 25,05 | 25,69 | 24,80 | 25,26 | 1,65% | 875.732,00 |
| 27.04.2026 | 25,31 | 25,31 | 24,78 | 24,85 | -1,04% | 391.836,00 |
| 24.04.2026 | 24,64 | 25,30 | 24,26 | 25,11 | 1,66% | 666.050,00 |
| 23.04.2026 | 24,13 | 24,92 | 23,86 | 24,70 | 2,28% | 656.373,00 |
| 22.04.2026 | 24,90 | 25,40 | 23,89 | 24,15 | -2,31% | 1.367.025,00 |
| 21.04.2026 | 25,03 | 25,20 | 24,63 | 24,72 | -1,79% | 717.775,00 |
| 20.04.2026 | 25,74 | 26,17 | 25,01 | 25,17 | -2,25% | 449.406,00 |
| 17.04.2026 | 26,00 | 26,61 | 25,75 | 25,75 | -0,43% | 808.130,00 |