2,100$
-1,87%
Echtzeit-Aktienkurs Jowell Global Ltd
Bid:
Ask:
Aktienkurse zur Jowell Global Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.09.2025 | 1,77 | 1,77 | 1,74 | 1,76 | -1,35% | 3.156,00 |
| 29.09.2025 | 1,79 | 1,82 | 1,71 | 1,78 | -0,83% | 13.532,00 |
| 26.09.2025 | 1,78 | 1,80 | 1,75 | 1,80 | -0,06% | 9.584,00 |
| 25.09.2025 | 1,91 | 1,91 | 1,64 | 1,80 | -8,16% | 55.036,00 |
| 24.09.2025 | 1,85 | 2,00 | 1,83 | 1,96 | 7,10% | 74.787,00 |
| 23.09.2025 | 1,84 | 1,84 | 1,77 | 1,83 | -0,54% | 10.732,00 |
| 22.09.2025 | 1,75 | 1,84 | 1,74 | 1,84 | 3,95% | 17.350,00 |
| 19.09.2025 | 1,72 | 1,80 | 1,65 | 1,77 | 2,85% | 26.215,00 |
| 18.09.2025 | 1,76 | 1,79 | 1,60 | 1,72 | -0,81% | 20.324,00 |
| 17.09.2025 | 1,75 | 1,79 | 1,74 | 1,74 | 2,06% | 13.134,00 |
| 16.09.2025 | 1,72 | 1,79 | 1,70 | 1,70 | 0,00% | 16.141,00 |
| 15.09.2025 | 1,84 | 1,84 | 1,70 | 1,70 | -8,11% | 32.062,00 |
| 12.09.2025 | 1,79 | 1,88 | 1,76 | 1,85 | 3,35% | 15.122,00 |
| 11.09.2025 | 1,73 | 1,82 | 1,64 | 1,79 | 3,77% | 21.580,00 |
| 10.09.2025 | 1,65 | 1,78 | 1,62 | 1,73 | 5,83% | 50.562,00 |
| 09.09.2025 | 1,70 | 1,76 | 1,50 | 1,63 | -6,86% | 250.926,00 |
| 08.09.2025 | 1,93 | 2,23 | 1,68 | 1,75 | -6,77% | 45.074,00 |
| 05.09.2025 | 1,76 | 1,97 | 1,76 | 1,88 | -4,72% | 9.694,00 |
| 04.09.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,51% | 2.282,00 |
| 03.09.2025 | 1,92 | 2,03 | 1,92 | 1,96 | -2,49% | 6.196,00 |
| 02.09.2025 | 1,87 | 2,06 | 1,87 | 2,01 | 5,24% | 5.422,00 |
| 29.08.2025 | 1,93 | 1,93 | 1,75 | 1,91 | -3,34% | 1.797,00 |
| 28.08.2025 | 1,87 | 2,02 | 1,87 | 1,98 | 1,86% | 3.149,00 |
| 27.08.2025 | 1,95 | 1,95 | 1,94 | 1,94 | -0,51% | 493,00 |
| 26.08.2025 | 1,95 | 1,96 | 1,93 | 1,95 | 2,09% | 877,00 |
| 25.08.2025 | 1,95 | 1,95 | 1,91 | 1,91 | 1,33% | 1.486,00 |
| 22.08.2025 | 1,83 | 1,89 | 1,83 | 1,89 | 1,02% | 922,00 |
| 21.08.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -2,81% | 1.468,00 |
| 20.08.2025 | 1,94 | 1,94 | 1,88 | 1,92 | -2,04% | 2.606,00 |
| 19.08.2025 | 1,98 | 2,05 | 1,95 | 1,96 | -2,00% | 3.139,00 |
| 18.08.2025 | 1,85 | 2,00 | 1,83 | 2,00 | 9,29% | 11.491,00 |
| 15.08.2025 | 1,85 | 1,90 | 1,82 | 1,83 | -0,54% | 6.293,00 |
| 14.08.2025 | 1,94 | 2,00 | 1,84 | 1,84 | -7,54% | 3.548,00 |
| 13.08.2025 | 1,97 | 2,05 | 1,90 | 1,99 | 4,74% | 75.557,00 |