2,927$
-4,03%
Echtzeit-Aktienkurs Jowell Global Ltd
Bid:
Ask:
Aktienkurse zur Jowell Global Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 2,91 | 3,00 | 2,91 | 2,93 | -4,03% | 545,00 |
| 20.02.2025 | 3,05 | 3,05 | 3,05 | 3,05 | 3,39% | 111,00 |
| 19.02.2025 | 2,98 | 3,05 | 2,95 | 2,95 | 2,43% | 1.616,00 |
| 18.02.2025 | 2,82 | 2,88 | 2,82 | 2,88 | -3,52% | 1.410,00 |
| 14.02.2025 | 2,83 | 3,00 | 2,83 | 2,99 | 4,01% | 2.820,00 |
| 13.02.2025 | 2,99 | 2,99 | 2,87 | 2,87 | -2,05% | 3.187,00 |
| 12.02.2025 | 3,00 | 3,10 | 2,88 | 2,93 | -2,66% | 13.877,00 |
| 11.02.2025 | 3,00 | 3,09 | 3,00 | 3,01 | -0,33% | 2.153,00 |
| 10.02.2025 | 2,79 | 3,24 | 2,79 | 3,02 | 5,23% | 44.125,00 |
| 07.02.2025 | 2,98 | 2,98 | 2,81 | 2,87 | -3,04% | 7.448,00 |
| 06.02.2025 | 3,08 | 3,08 | 2,86 | 2,96 | 0,68% | 4.523,00 |
| 05.02.2025 | 2,91 | 2,94 | 2,80 | 2,94 | -0,10% | 2.894,00 |
| 04.02.2025 | 2,86 | 2,94 | 2,74 | 2,94 | 2,90% | 2.379,00 |
| 03.02.2025 | 2,77 | 3,00 | 2,74 | 2,86 | 0,14% | 19.897,00 |
| 31.01.2025 | 2,90 | 3,02 | 2,73 | 2,86 | -1,52% | 30.748,00 |
| 30.01.2025 | 2,92 | 3,08 | 2,90 | 2,90 | 4,69% | 35.158,00 |
| 29.01.2025 | 2,83 | 2,93 | 2,77 | 2,77 | 0,36% | 9.397,00 |
| 28.01.2025 | 2,74 | 3,05 | 2,74 | 2,76 | 0,00% | 20.763,00 |
| 27.01.2025 | 2,82 | 2,97 | 2,76 | 2,76 | -5,80% | 16.588,00 |
| 24.01.2025 | 2,80 | 3,20 | 2,80 | 2,93 | 1,03% | 55.511,00 |
| 23.01.2025 | 3,06 | 3,08 | 2,62 | 2,90 | -2,68% | 12.385,00 |
| 22.01.2025 | 2,96 | 3,06 | 2,80 | 2,98 | -2,30% | 30.624,00 |
| 21.01.2025 | 3,15 | 3,15 | 2,98 | 3,05 | -0,03% | 21.097,00 |
| 17.01.2025 | 3,15 | 3,15 | 3,05 | 3,05 | -2,05% | 3.659,00 |
| 16.01.2025 | 3,01 | 3,20 | 3,01 | 3,12 | 0,48% | 2.410,00 |
| 15.01.2025 | 3,04 | 3,17 | 3,02 | 3,10 | 2,89% | 5.168,00 |
| 14.01.2025 | 3,09 | 3,16 | 2,95 | 3,01 | -4,04% | 5.125,00 |
| 13.01.2025 | 3,19 | 3,19 | 3,05 | 3,14 | 6,08% | 5.722,00 |
| 10.01.2025 | 3,23 | 3,23 | 2,96 | 2,96 | -2,28% | 5.761,00 |
| 08.01.2025 | 3,20 | 3,20 | 3,03 | 3,03 | 0,23% | 8.129,00 |
| 07.01.2025 | 3,16 | 3,18 | 3,00 | 3,02 | -1,56% | 33.184,00 |
| 06.01.2025 | 3,26 | 3,26 | 2,95 | 3,07 | 4,07% | 11.627,00 |
| 03.01.2025 | 2,90 | 3,06 | 2,90 | 2,95 | 2,08% | 7.076,00 |
| 02.01.2025 | 3,00 | 3,10 | 2,81 | 2,89 | -6,77% | 10.622,00 |
| 31.12.2024 | 2,60 | 3,16 | 2,58 | 3,10 | 16,41% | 27.827,00 |
| 30.12.2024 | 2,76 | 3,03 | 2,66 | 2,66 | -2,17% | 2.417,00 |
| 27.12.2024 | 2,88 | 3,03 | 2,61 | 2,72 | -5,49% | 5.211,00 |
| 26.12.2024 | 2,69 | 2,93 | 2,69 | 2,88 | 10,77% | 13.520,00 |
| 24.12.2024 | 2,60 | 2,61 | 2,60 | 2,60 | -2,26% | 3.673,00 |
| 23.12.2024 | 2,80 | 2,80 | 2,61 | 2,66 | -5,34% | 2.899,00 |
| 20.12.2024 | 2,66 | 2,95 | 2,66 | 2,81 | 2,89% | 6.244,00 |
| 19.12.2024 | 2,80 | 2,80 | 2,54 | 2,73 | 4,24% | 12.012,00 |
| 18.12.2024 | 2,46 | 2,82 | 2,39 | 2,62 | 6,50% | 12.855,00 |
| 17.12.2024 | 2,72 | 2,81 | 2,41 | 2,46 | -8,55% | 70.207,00 |
| 16.12.2024 | 3,09 | 3,09 | 2,58 | 2,69 | -12,66% | 26.377,00 |
| 13.12.2024 | 2,75 | 3,13 | 2,64 | 3,08 | 10,79% | 164.056,00 |
| 12.12.2024 | 2,95 | 2,99 | 2,78 | 2,78 | -3,14% | 4.084,00 |
| 11.12.2024 | 2,98 | 3,13 | 2,80 | 2,87 | 2,50% | 5.358,00 |
| 10.12.2024 | 2,95 | 2,95 | 2,80 | 2,80 | -5,41% | 1.082,00 |
| 09.12.2024 | 3,20 | 3,20 | 2,80 | 2,96 | -4,08% | 11.230,00 |
| 06.12.2024 | 3,02 | 3,48 | 3,01 | 3,09 | 4,61% | 27.066,00 |
| 05.12.2024 | 2,62 | 2,99 | 2,51 | 2,95 | 10,49% | 21.702,00 |
| 04.12.2024 | 2,51 | 2,71 | 2,51 | 2,67 | 4,71% | 21.231,00 |
| 03.12.2024 | 3,22 | 3,28 | 2,45 | 2,55 | -18,79% | 77.816,00 |
| 02.12.2024 | 3,32 | 3,32 | 3,06 | 3,14 | 0,32% | 25.423,00 |
| 29.11.2024 | 3,27 | 3,41 | 3,11 | 3,13 | -7,94% | 25.289,00 |
| 27.11.2024 | 3,55 | 3,65 | 3,30 | 3,40 | 0,29% | 30.880,00 |
| 26.11.2024 | 3,45 | 3,50 | 3,32 | 3,39 | -0,88% | 45.921,00 |
| 25.11.2024 | 3,51 | 3,71 | 3,26 | 3,42 | 1,18% | 167.207,00 |
| 22.11.2024 | 3,19 | 3,50 | 3,06 | 3,38 | 3,36% | 94.693,00 |
| 20.11.2024 | 2,74 | 3,55 | 2,72 | 3,27 | 20,66% | 567.634,00 |
| 19.11.2024 | 2,80 | 2,97 | 2,35 | 2,71 | -6,23% | 752.680,00 |
| 18.11.2024 | 2,05 | 3,37 | 2,05 | 2,89 | 48,21% | 15.389.681,00 |
| 15.11.2024 | 2,09 | 2,14 | 1,95 | 1,95 | -9,30% | 17.374,00 |
| 14.11.2024 | 1,88 | 2,15 | 1,82 | 2,15 | 11,98% | 61.926,00 |
| 13.11.2024 | 1,86 | 2,00 | 1,81 | 1,92 | 2,13% | 42.277,00 |
| 12.11.2024 | 1,88 | 1,95 | 1,86 | 1,88 | -6,00% | 29.493,00 |
| 11.11.2024 | 2,03 | 2,03 | 1,95 | 2,00 | 2,56% | 739,00 |
| 08.11.2024 | 2,00 | 2,23 | 1,95 | 1,95 | -3,47% | 6.293,00 |
| 07.11.2024 | 1,87 | 2,16 | 1,86 | 2,02 | 5,76% | 14.467,00 |
| 06.11.2024 | 1,96 | 2,05 | 1,72 | 1,91 | 6,11% | 27.008,00 |
| 05.11.2024 | 1,82 | 1,93 | 1,68 | 1,80 | 2,92% | 10.251,00 |
| 04.11.2024 | 1,74 | 1,91 | 1,72 | 1,75 | 0,52% | 5.423,00 |
| 01.11.2024 | 1,80 | 1,80 | 1,73 | 1,74 | -2,25% | 1.052,00 |
| 31.10.2024 | 1,85 | 1,86 | 1,78 | 1,78 | 0,39% | 3.785,00 |
| 30.10.2024 | 1,86 | 1,86 | 1,72 | 1,77 | 0,74% | 2.826,00 |
| 29.10.2024 | 1,74 | 1,76 | 1,69 | 1,76 | -0,56% | 4.049,00 |
| 28.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 1,72% | 517,00 |
| 25.10.2024 | 1,74 | 1,95 | 1,74 | 1,74 | -1,14% | 17.225,00 |
| 24.10.2024 | 1,89 | 1,95 | 1,70 | 1,76 | -3,30% | 11.040,00 |
| 23.10.2024 | 1,91 | 1,96 | 1,79 | 1,82 | -11,22% | 12.668,00 |
| 22.10.2024 | 1,74 | 2,07 | 1,69 | 2,05 | 30,08% | 45.008,00 |
| 21.10.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 3,68% | 1.029,00 |
| 18.10.2024 | 1,52 | 1,68 | 1,51 | 1,52 | 1,33% | 2.447,00 |
| 17.10.2024 | 1,59 | 1,59 | 1,50 | 1,50 | -5,66% | 3.192,00 |
| 16.10.2024 | 1,62 | 1,62 | 1,55 | 1,59 | -1,85% | 2.638,00 |
| 15.10.2024 | 1,63 | 1,74 | 1,58 | 1,62 | 1,57% | 12.391,00 |
| 14.10.2024 | 1,62 | 1,70 | 1,53 | 1,60 | 0,31% | 8.168,00 |
| 11.10.2024 | 1,61 | 1,76 | 1,50 | 1,59 | -8,62% | 27.018,00 |
| 10.10.2024 | 1,61 | 1,74 | 1,45 | 1,74 | 5,71% | 6.143,00 |
| 09.10.2024 | 1,57 | 1,67 | 1,57 | 1,65 | -2,31% | 3.681,00 |
| 08.10.2024 | 1,50 | 1,73 | 1,50 | 1,69 | -7,92% | 25.082,00 |
| 07.10.2024 | 1,82 | 1,86 | 1,72 | 1,83 | 7,02% | 11.829,00 |
| 04.10.2024 | 1,84 | 1,88 | 1,67 | 1,71 | -0,58% | 18.148,00 |
| 03.10.2024 | 1,95 | 1,97 | 1,69 | 1,72 | -14,21% | 54.850,00 |
| 02.10.2024 | 2,52 | 2,66 | 1,81 | 2,01 | -19,15% | 180.875,00 |
| 01.10.2024 | 1,81 | 2,88 | 1,66 | 2,48 | 41,63% | 250.500,00 |
| 30.09.2024 | 1,34 | 2,00 | 1,34 | 1,75 | 29,70% | 33.918,00 |
| 27.09.2024 | 1,55 | 1,55 | 1,25 | 1,35 | -2,17% | 7.246,00 |
| 26.09.2024 | 1,40 | 1,54 | 1,37 | 1,38 | -4,50% | 6.096,00 |