27,540$
1,62%
Echtzeit-Aktienkurs JanOne Inc.
Bid:
Ask:
Aktienkurse zur JanOne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 26,44 | 26,71 | 25,36 | 25,86 | -1,07% | 1.149.020,00 |
| 15.04.2026 | 25,88 | 26,14 | 25,14 | 26,14 | 1,51% | 1.213.662,00 |
| 14.04.2026 | 24,10 | 25,89 | 24,10 | 25,75 | 7,34% | 1.637.669,00 |
| 13.04.2026 | 23,84 | 24,35 | 23,70 | 23,99 | 0,59% | 742.920,00 |
| 10.04.2026 | 23,49 | 23,85 | 23,36 | 23,85 | 2,05% | 744.405,00 |
| 09.04.2026 | 23,70 | 24,04 | 23,36 | 23,37 | -1,39% | 500.143,00 |
| 08.04.2026 | 23,61 | 24,00 | 23,40 | 23,70 | 0,72% | 809.477,00 |
| 07.04.2026 | 23,39 | 23,65 | 23,19 | 23,53 | 0,77% | 626.350,00 |
| 06.04.2026 | 24,00 | 24,00 | 23,28 | 23,35 | -2,26% | 725.361,00 |
| 02.04.2026 | 23,10 | 24,00 | 23,00 | 23,89 | 2,31% | 1.373.431,00 |
| 01.04.2026 | 23,55 | 23,92 | 23,30 | 23,35 | -0,93% | 888.205,00 |
| 31.03.2026 | 22,99 | 23,88 | 22,93 | 23,57 | 2,97% | 1.344.310,00 |
| 30.03.2026 | 23,08 | 23,20 | 22,76 | 22,89 | 0,04% | 1.251.339,00 |
| 27.03.2026 | 23,18 | 23,58 | 22,81 | 22,88 | -2,39% | 1.334.836,00 |
| 26.03.2026 | 23,38 | 23,95 | 23,22 | 23,44 | -0,85% | 5.062.008,00 |
| 25.03.2026 | 23,72 | 24,00 | 23,43 | 23,64 | -0,46% | 1.566.941,00 |
| 24.03.2026 | 23,52 | 24,00 | 23,32 | 23,75 | 0,00% | 1.481.665,00 |
| 23.03.2026 | 23,10 | 24,36 | 22,99 | 23,75 | 0,64% | 3.106.957,00 |
| 20.03.2026 | 23,50 | 23,96 | 23,00 | 23,60 | 972,73% | 15.875.365,00 |
| 12.07.2024 | 2,14 | 2,37 | 2,14 | 2,20 | 2,80% | 138.360,00 |
| 11.07.2024 | 2,09 | 2,28 | 2,01 | 2,14 | 3,88% | 191.370,00 |
| 10.07.2024 | 2,01 | 2,15 | 1,98 | 2,06 | 7,85% | 140.852,00 |
| 09.07.2024 | 1,86 | 1,98 | 1,86 | 1,91 | 0,53% | 105.859,00 |
| 08.07.2024 | 2,05 | 2,07 | 1,72 | 1,90 | -9,52% | 254.052,00 |
| 05.07.2024 | 2,15 | 2,24 | 2,00 | 2,10 | 1,45% | 141.945,00 |
| 03.07.2024 | 2,10 | 2,47 | 2,07 | 2,07 | 2,48% | 423.572,00 |
| 02.07.2024 | 2,11 | 2,19 | 1,97 | 2,02 | -5,61% | 66.620,00 |
| 01.07.2024 | 2,22 | 2,24 | 2,06 | 2,14 | -4,46% | 30.480,00 |
| 28.06.2024 | 2,18 | 2,29 | 2,12 | 2,24 | 2,28% | 46.258,00 |
| 27.06.2024 | 2,29 | 2,29 | 2,12 | 2,19 | -2,23% | 74.263,00 |
| 26.06.2024 | 2,14 | 2,30 | 2,10 | 2,24 | 5,66% | 71.070,00 |
| 25.06.2024 | 2,20 | 2,28 | 2,12 | 2,12 | -0,93% | 46.396,00 |
| 24.06.2024 | 2,23 | 2,33 | 2,14 | 2,14 | -5,73% | 49.882,00 |
| 21.06.2024 | 2,50 | 2,67 | 2,23 | 2,27 | -6,97% | 219.742,00 |
| 20.06.2024 | 2,27 | 2,63 | 2,27 | 2,44 | 6,55% | 143.097,00 |
| 18.06.2024 | 2,35 | 2,37 | 2,27 | 2,29 | -2,97% | 76.126,00 |
| 17.06.2024 | 2,37 | 2,41 | 2,30 | 2,36 | 0,00% | 52.047,00 |
| 14.06.2024 | 2,34 | 2,49 | 2,27 | 2,36 | -2,07% | 104.642,00 |
| 13.06.2024 | 2,50 | 2,57 | 2,27 | 2,41 | -7,66% | 481.070,00 |
| 12.06.2024 | 2,64 | 2,75 | 2,50 | 2,61 | -2,25% | 253.465,00 |
| 11.06.2024 | 2,63 | 2,86 | 2,57 | 2,67 | -0,37% | 144.561,00 |
| 10.06.2024 | 2,89 | 2,94 | 2,68 | 2,68 | -1,83% | 91.396,00 |
| 07.06.2024 | 2,87 | 3,02 | 2,62 | 2,73 | -6,51% | 245.670,00 |
| 06.06.2024 | 2,93 | 3,03 | 2,85 | 2,92 | -1,02% | 118.538,00 |
| 05.06.2024 | 3,04 | 3,04 | 2,85 | 2,95 | -3,28% | 28.669,00 |
| 04.06.2024 | 2,97 | 3,10 | 2,86 | 3,05 | 4,27% | 151.255,00 |
| 03.06.2024 | 3,08 | 3,24 | 2,87 | 2,93 | -4,41% | 224.058,00 |
| 31.05.2024 | 3,17 | 3,17 | 3,00 | 3,06 | -1,92% | 33.052,00 |
| 30.05.2024 | 3,10 | 3,26 | 3,03 | 3,12 | 0,65% | 74.520,00 |
| 29.05.2024 | 3,12 | 3,15 | 3,01 | 3,10 | -1,27% | 73.278,00 |
| 28.05.2024 | 3,35 | 3,35 | 3,02 | 3,14 | -1,57% | 41.304,00 |
| 24.05.2024 | 3,07 | 3,19 | 2,93 | 3,19 | 4,59% | 107.277,00 |
| 23.05.2024 | 3,20 | 3,20 | 2,81 | 3,05 | -7,85% | 144.431,00 |
| 22.05.2024 | 3,25 | 3,37 | 3,07 | 3,31 | -1,19% | 83.492,00 |
| 21.05.2024 | 3,33 | 3,40 | 3,16 | 3,35 | 0,90% | 81.606,00 |
| 20.05.2024 | 3,37 | 3,50 | 3,19 | 3,32 | -2,06% | 119.028,00 |
| 17.05.2024 | 3,55 | 3,60 | 3,18 | 3,39 | -2,87% | 259.950,00 |
| 16.05.2024 | 3,40 | 3,65 | 3,38 | 3,49 | 2,65% | 150.952,00 |
| 15.05.2024 | 3,03 | 3,49 | 3,03 | 3,40 | 15,25% | 279.506,00 |
| 14.05.2024 | 3,61 | 3,79 | 2,81 | 2,95 | -23,18% | 565.623,00 |
| 13.05.2024 | 4,36 | 4,42 | 3,33 | 3,84 | -4,24% | 849.045,00 |
| 10.05.2024 | 4,12 | 4,33 | 3,95 | 4,01 | -1,72% | 326.516,00 |
| 09.05.2024 | 4,30 | 4,39 | 3,81 | 4,08 | -5,12% | 58.070,00 |
| 08.05.2024 | 4,34 | 4,40 | 4,20 | 4,30 | -1,04% | 52.770,00 |
| 07.05.2024 | 4,02 | 4,40 | 4,02 | 4,35 | 5,21% | 137.278,00 |
| 06.05.2024 | 3,90 | 4,13 | 3,65 | 4,13 | 5,90% | 107.404,00 |
| 03.05.2024 | 3,94 | 4,11 | 3,70 | 3,90 | -0,76% | 174.119,00 |
| 02.05.2024 | 3,46 | 4,17 | 3,39 | 3,93 | 10,70% | 130.115,00 |
| 01.05.2024 | 3,37 | 4,00 | 3,30 | 3,55 | -3,01% | 134.426,00 |
| 30.04.2024 | 3,74 | 4,53 | 2,71 | 3,66 | -1,88% | 506.805,00 |
| 29.04.2024 | 5,11 | 5,26 | 3,45 | 3,73 | -26,86% | 507.998,00 |