2,500$
1,21%
Echtzeit-Aktienkurs Jowell Global Ltd
Bid:
Ask:
Aktienkurse zur Jowell Global Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 2,35 | 2,50 | 2,35 | 2,50 | 1,21% | 5.786,00 |
| 05.03.2026 | 2,39 | 2,47 | 2,39 | 2,47 | 1,56% | 4.337,00 |
| 04.03.2026 | 2,38 | 2,44 | 2,38 | 2,43 | 2,18% | 5.734,00 |
| 03.03.2026 | 2,34 | 2,38 | 2,34 | 2,38 | 1,71% | 4.839,00 |
| 02.03.2026 | 2,35 | 2,38 | 2,28 | 2,34 | 0,86% | 4.272,00 |
| 27.02.2026 | 2,30 | 2,32 | 2,30 | 2,32 | 0,00% | 2.938,00 |
| 25.02.2026 | 2,30 | 2,33 | 2,16 | 2,32 | 1,31% | 8.031,00 |
| 24.02.2026 | 1,93 | 2,41 | 1,93 | 2,29 | 10,63% | 39.411,00 |
| 20.02.2026 | 1,94 | 2,07 | 1,94 | 2,07 | 7,81% | 1.365,00 |
| 19.02.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -10,70% | 101,00 |
| 18.02.2026 | 2,17 | 2,18 | 2,15 | 2,15 | -2,23% | 2.042,00 |
| 17.02.2026 | 2,18 | 2,25 | 2,17 | 2,20 | -1,83% | 4.834,00 |
| 13.02.2026 | 2,33 | 2,41 | 2,13 | 2,24 | -3,03% | 20.390,00 |
| 12.02.2026 | 2,27 | 2,31 | 2,25 | 2,31 | -0,86% | 11.953,00 |
| 11.02.2026 | 2,15 | 2,33 | 2,15 | 2,33 | -0,43% | 377,00 |
| 10.02.2026 | 2,30 | 2,34 | 2,14 | 2,34 | 0,43% | 15.671,00 |
| 09.02.2026 | 2,29 | 2,34 | 2,19 | 2,33 | 5,43% | 15.231,00 |
| 06.02.2026 | 2,33 | 2,33 | 2,05 | 2,21 | 0,09% | 7.768,00 |
| 05.02.2026 | 2,19 | 2,23 | 2,12 | 2,21 | -1,87% | 11.470,00 |
| 04.02.2026 | 2,25 | 2,29 | 2,20 | 2,25 | -1,75% | 4.603,00 |
| 03.02.2026 | 2,23 | 2,29 | 2,14 | 2,29 | 6,51% | 18.249,00 |
| 02.02.2026 | 2,10 | 2,28 | 2,03 | 2,15 | 6,44% | 27.314,00 |
| 30.01.2026 | 2,12 | 2,12 | 2,02 | 2,02 | -6,05% | 211,00 |
| 28.01.2026 | 2,24 | 2,24 | 2,15 | 2,15 | 0,94% | 1.033,00 |
| 27.01.2026 | 2,13 | 2,13 | 2,13 | 2,13 | -3,18% | 434,00 |
| 26.01.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -0,45% | 430,00 |
| 22.01.2026 | 2,10 | 2,21 | 2,10 | 2,21 | 2,79% | 11.413,00 |
| 21.01.2026 | 2,14 | 2,15 | 2,05 | 2,15 | 0,00% | 8.566,00 |
| 16.01.2026 | 2,15 | 2,15 | 2,15 | 2,15 | 0,00% | 2.136,00 |
| 15.01.2026 | 2,14 | 2,23 | 2,05 | 2,15 | 1,42% | 41.824,00 |
| 14.01.2026 | 2,08 | 2,13 | 2,03 | 2,12 | -0,93% | 7.895,00 |
| 13.01.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -0,47% | 245,00 |
| 12.01.2026 | 2,14 | 2,20 | 2,07 | 2,15 | 0,00% | 26.162,00 |
| 09.01.2026 | 2,12 | 2,22 | 2,11 | 2,15 | 2,38% | 13.126,00 |
| 08.01.2026 | 2,02 | 2,13 | 2,02 | 2,10 | -1,87% | 642,00 |
| 07.01.2026 | 2,22 | 2,30 | 2,06 | 2,14 | -10,46% | 112.274,00 |
| 06.01.2026 | 2,19 | 2,41 | 2,19 | 2,39 | 8,64% | 54.152,00 |
| 05.01.2026 | 2,14 | 2,31 | 2,11 | 2,20 | -5,58% | 67.433,00 |
| 02.01.2026 | 2,14 | 2,33 | 2,13 | 2,33 | 1,30% | 73.084,00 |
| 31.12.2025 | 2,20 | 2,30 | 2,16 | 2,30 | 4,07% | 32.852,00 |
| 30.12.2025 | 2,39 | 2,39 | 2,15 | 2,21 | -4,74% | 93.978,00 |
| 29.12.2025 | 2,36 | 2,36 | 2,29 | 2,32 | 3,57% | 1.080,00 |
| 26.12.2025 | 2,29 | 2,36 | 2,24 | 2,24 | -2,40% | 12.403,00 |
| 24.12.2025 | 2,29 | 2,31 | 2,27 | 2,30 | -0,61% | 5.241,00 |
| 23.12.2025 | 2,18 | 2,31 | 2,18 | 2,31 | -2,16% | 3.683,00 |
| 22.12.2025 | 2,34 | 2,36 | 2,34 | 2,36 | 0,43% | 514,00 |
| 19.12.2025 | 2,28 | 2,38 | 2,16 | 2,35 | -1,67% | 47.660,00 |
| 18.12.2025 | 2,33 | 2,39 | 2,33 | 2,39 | 0,42% | 652,00 |
| 17.12.2025 | 2,21 | 2,41 | 2,21 | 2,38 | -0,63% | 9.074,00 |
| 16.12.2025 | 2,36 | 2,41 | 2,36 | 2,40 | 0,63% | 2.752,00 |
| 15.12.2025 | 2,03 | 2,41 | 2,01 | 2,38 | -2,46% | 21.398,00 |
| 12.12.2025 | 2,34 | 2,44 | 2,33 | 2,44 | 1,84% | 2.772,00 |
| 11.12.2025 | 2,42 | 2,42 | 2,39 | 2,40 | -2,20% | 1.681,00 |
| 10.12.2025 | 2,38 | 2,45 | 2,38 | 2,45 | 2,08% | 681,00 |
| 09.12.2025 | 2,37 | 2,41 | 2,36 | 2,40 | 0,84% | 6.212,00 |
| 08.12.2025 | 2,41 | 2,41 | 2,38 | 2,38 | -1,24% | 546,00 |
| 05.12.2025 | 2,27 | 2,41 | 2,27 | 2,41 | 2,55% | 7.410,00 |
| 04.12.2025 | 2,30 | 2,37 | 2,30 | 2,35 | -1,26% | 1.005,00 |
| 03.12.2025 | 2,30 | 2,39 | 2,30 | 2,38 | 0,85% | 8.970,00 |
| 02.12.2025 | 2,27 | 2,38 | 2,26 | 2,36 | -0,42% | 21.337,00 |
| 01.12.2025 | 2,33 | 2,37 | 2,32 | 2,37 | 0,00% | 30.113,00 |
| 28.11.2025 | 2,33 | 2,37 | 2,29 | 2,37 | 0,00% | 8.140,00 |
| 26.11.2025 | 2,36 | 2,37 | 2,35 | 2,37 | 0,42% | 2.540,00 |
| 25.11.2025 | 2,35 | 2,36 | 2,29 | 2,36 | 0,00% | 8.096,00 |
| 24.11.2025 | 2,32 | 2,36 | 2,26 | 2,36 | 0,00% | 11.913,00 |
| 20.11.2025 | 2,33 | 2,36 | 2,17 | 2,36 | 1,29% | 23.153,00 |
| 19.11.2025 | 2,13 | 2,34 | 2,13 | 2,33 | 0,87% | 52.287,00 |
| 18.11.2025 | 2,09 | 2,31 | 2,04 | 2,31 | 13,24% | 21.897,00 |
| 17.11.2025 | 2,06 | 2,21 | 2,03 | 2,04 | 6,81% | 50.958,00 |
| 13.11.2025 | 1,95 | 1,95 | 1,86 | 1,91 | 0,10% | 15.699,00 |
| 12.11.2025 | 1,81 | 1,93 | 1,80 | 1,91 | 14,25% | 40.345,00 |
| 11.11.2025 | 1,56 | 1,82 | 1,56 | 1,67 | 5,03% | 44.559,00 |
| 10.11.2025 | 1,55 | 1,60 | 1,52 | 1,59 | 5,30% | 6.357,00 |
| 07.11.2025 | 1,56 | 1,64 | 1,50 | 1,51 | -6,50% | 8.963,00 |
| 06.11.2025 | 1,63 | 1,74 | 1,52 | 1,62 | -0,92% | 89.475,00 |
| 05.11.2025 | 1,48 | 1,63 | 1,48 | 1,63 | 10,21% | 40.346,00 |
| 04.11.2025 | 1,60 | 1,62 | 1,47 | 1,48 | -9,82% | 29.185,00 |
| 03.11.2025 | 1,64 | 1,66 | 1,61 | 1,64 | -1,80% | 15.151,00 |
| 31.10.2025 | 1,59 | 1,70 | 1,59 | 1,67 | 3,73% | 24.494,00 |
| 30.10.2025 | 1,61 | 1,69 | 1,59 | 1,61 | -5,29% | 28.275,00 |
| 29.10.2025 | 1,61 | 1,70 | 1,58 | 1,70 | 4,29% | 10.793,00 |
| 28.10.2025 | 1,58 | 1,69 | 1,58 | 1,63 | 1,87% | 20.052,00 |
| 27.10.2025 | 1,59 | 1,66 | 1,55 | 1,60 | -6,43% | 19.632,00 |
| 24.10.2025 | 1,68 | 1,80 | 1,68 | 1,71 | 0,59% | 28.248,00 |
| 23.10.2025 | 1,56 | 1,89 | 1,56 | 1,70 | -2,30% | 141.499,00 |
| 22.10.2025 | 1,79 | 1,93 | 1,73 | 1,74 | -17,92% | 228.012,00 |
| 21.10.2025 | 1,76 | 2,51 | 1,75 | 2,12 | 23,98% | 11.017.876,00 |
| 20.10.2025 | 1,69 | 1,71 | 1,69 | 1,71 | 0,59% | 734.753,00 |
| 17.10.2025 | 1,71 | 1,74 | 1,70 | 1,70 | -2,30% | 2.277,00 |
| 16.10.2025 | 1,71 | 1,83 | 1,70 | 1,74 | -2,79% | 12.228,00 |
| 15.10.2025 | 1,71 | 1,79 | 1,71 | 1,79 | 0,00% | 8.367,00 |
| 14.10.2025 | 1,79 | 1,87 | 1,75 | 1,79 | -1,10% | 22.519,00 |
| 13.10.2025 | 1,68 | 1,82 | 1,68 | 1,81 | 6,47% | 27.251,00 |
| 10.10.2025 | 1,69 | 1,74 | 1,69 | 1,70 | -3,08% | 8.507,00 |
| 09.10.2025 | 1,76 | 1,76 | 1,70 | 1,75 | -0,06% | 22.726,00 |
| 08.10.2025 | 1,78 | 1,78 | 1,75 | 1,76 | -2,88% | 791,00 |
| 07.10.2025 | 1,73 | 1,81 | 1,73 | 1,81 | 2,96% | 12.340,00 |
| 06.10.2025 | 1,76 | 1,78 | 1,73 | 1,76 | 0,29% | 5.216,00 |
| 02.10.2025 | 1,77 | 1,85 | 1,70 | 1,75 | -2,23% | 8.021,00 |
| 01.10.2025 | 1,70 | 1,80 | 1,70 | 1,79 | 1,70% | 6.337,00 |