29,230$
2,06%
Echtzeit-Aktienkurs JanOne Inc.
Bid:
Ask:
Aktienkurse zur JanOne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 28,98 | 29,56 | 28,64 | 29,23 | 2,06% | 1.505.354,00 |
| 19.10.2026 | 28,80 | 29,38 | 28,57 | 28,64 | -1,41% | 1.088.602,00 |
| 16.10.2026 | 29,63 | 30,05 | 28,95 | 29,05 | -0,82% | 1.573.293,00 |
| 15.10.2026 | 29,18 | 29,65 | 28,91 | 29,29 | 1,07% | 1.885.447,00 |
| 14.10.2026 | 28,72 | 29,22 | 28,29 | 28,98 | 0,45% | 1.802.715,00 |
| 13.10.2026 | 29,09 | 29,21 | 28,76 | 28,85 | 0,42% | 1.233.222,00 |
| 12.10.2026 | 28,09 | 29,06 | 27,98 | 28,73 | 2,06% | 1.399.730,00 |
| 09.10.2026 | 28,09 | 28,58 | 28,02 | 28,15 | 0,18% | 776.239,00 |
| 08.10.2026 | 27,70 | 28,35 | 27,59 | 28,10 | 0,97% | 1.017.863,00 |
| 07.10.2026 | 28,66 | 28,82 | 27,76 | 27,83 | -2,56% | 860.695,00 |
| 06.10.2026 | 28,72 | 29,04 | 28,42 | 28,56 | -0,66% | 1.064.629,00 |
| 05.10.2026 | 29,10 | 29,45 | 28,74 | 28,75 | -1,03% | 1.117.253,00 |
| 02.10.2026 | 28,68 | 29,16 | 28,55 | 29,05 | 1,08% | 1.804.540,00 |
| 01.10.2026 | 29,62 | 29,84 | 28,52 | 28,74 | -3,00% | 1.894.969,00 |
| 30.09.2026 | 29,96 | 30,27 | 29,51 | 29,63 | -1,10% | 2.359.860,00 |
| 29.09.2026 | 29,61 | 30,12 | 29,53 | 29,96 | -0,27% | 1.933.794,00 |
| 28.09.2026 | 30,17 | 30,61 | 29,83 | 30,04 | -0,03% | 1.916.931,00 |
| 25.09.2026 | 30,22 | 30,37 | 29,51 | 30,05 | -0,50% | 1.125.949,00 |
| 24.09.2026 | 29,72 | 30,26 | 29,55 | 30,20 | 2,17% | 2.078.444,00 |
| 23.09.2026 | 29,63 | 30,03 | 29,34 | 29,56 | -0,71% | 1.229.890,00 |
| 22.09.2026 | 30,24 | 30,24 | 29,59 | 29,77 | -1,13% | 1.408.482,00 |
| 21.09.2026 | 30,34 | 30,54 | 29,96 | 30,11 | -0,76% | 1.232.203,00 |
| 18.09.2026 | 30,69 | 30,91 | 30,09 | 30,34 | 0,36% | 8.827.325,00 |
| 17.09.2026 | 30,73 | 30,88 | 30,15 | 30,23 | -1,05% | 1.924.437,00 |
| 16.09.2026 | 31,57 | 31,74 | 30,31 | 30,55 | -3,29% | 1.921.485,00 |
| 15.09.2026 | 31,35 | 31,85 | 30,65 | 31,59 | 1,67% | 1.963.589,00 |
| 14.09.2026 | 31,31 | 31,49 | 30,97 | 31,07 | 0,49% | 1.014.853,00 |
| 11.09.2026 | 30,59 | 31,23 | 30,32 | 30,92 | 0,36% | 1.112.195,00 |
| 10.09.2026 | 31,16 | 31,45 | 30,59 | 30,81 | -0,61% | 1.360.463,00 |
| 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 |