1,500$
-5,65%
Echtzeit-Aktienkurs Jowell Global Ltd
Bid:
Ask:
Aktienkurse zur Jowell Global Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2024 | 1,47 | 1,47 | 1,45 | 1,45 | 1,40% | 557,00 |
| 24.09.2024 | 1,30 | 1,48 | 1,28 | 1,43 | 0,35% | 5.175,00 |
| 20.09.2024 | 1,46 | 1,46 | 1,42 | 1,42 | 1,79% | 413,00 |
| 19.09.2024 | 1,41 | 1,49 | 1,40 | 1,40 | -1,55% | 11.039,00 |
| 17.09.2024 | 1,43 | 1,43 | 1,38 | 1,42 | 3,20% | 1.760,00 |
| 16.09.2024 | 1,23 | 1,48 | 1,23 | 1,37 | 0,96% | 5.368,00 |
| 13.09.2024 | 1,36 | 1,40 | 1,36 | 1,36 | 0,07% | 1.199,00 |
| 12.09.2024 | 1,34 | 1,37 | 1,20 | 1,36 | -0,80% | 2.203,00 |
| 11.09.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 1,48% | 723,00 |
| 10.09.2024 | 1,30 | 1,35 | 1,30 | 1,35 | -6,18% | 4.352,00 |
| 09.09.2024 | 1,31 | 1,51 | 1,29 | 1,44 | 17,85% | 10.535,00 |
| 06.09.2024 | 1,50 | 1,50 | 1,22 | 1,22 | -19,67% | 10.534,00 |
| 03.09.2024 | 1,51 | 1,52 | 1,51 | 1,52 | 1,74% | 331,00 |
| 30.08.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 3,03% | 530,00 |
| 29.08.2024 | 1,36 | 1,45 | 1,36 | 1,45 | 0,00% | 919,00 |
| 28.08.2024 | 1,55 | 1,68 | 1,45 | 1,45 | -9,54% | 4.453,00 |
| 27.08.2024 | 1,55 | 1,68 | 1,55 | 1,60 | 5,46% | 7.806,00 |
| 26.08.2024 | 1,32 | 1,56 | 1,32 | 1,52 | -1,94% | 5.276,00 |
| 23.08.2024 | 1,56 | 1,57 | 1,55 | 1,55 | 4,73% | 2.683,00 |
| 22.08.2024 | 1,25 | 1,49 | 1,25 | 1,48 | 5,71% | 3.769,00 |
| 21.08.2024 | 1,43 | 1,70 | 1,29 | 1,40 | -2,78% | 4.450,00 |
| 20.08.2024 | 1,24 | 1,44 | 1,22 | 1,44 | 21,01% | 6.737,00 |
| 15.08.2024 | 1,20 | 1,23 | 1,18 | 1,19 | -14,27% | 8.455,00 |
| 13.08.2024 | 1,31 | 1,39 | 1,31 | 1,39 | 12,85% | 283,00 |
| 09.08.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -6,11% | 305,00 |
| 07.08.2024 | 1,30 | 1,41 | 1,30 | 1,31 | 0,00% | 2.562,00 |
| 05.08.2024 | 1,28 | 1,31 | 1,28 | 1,31 | -2,89% | 1.659,00 |
| 02.08.2024 | 1,39 | 1,39 | 1,33 | 1,35 | -2,53% | 2.819,00 |
| 01.08.2024 | 1,42 | 1,50 | 1,28 | 1,38 | 0,29% | 10.909,00 |
| 31.07.2024 | 1,37 | 1,40 | 1,24 | 1,38 | -5,48% | 36.672,00 |
| 30.07.2024 | 1,50 | 1,50 | 1,39 | 1,46 | 3,55% | 3.465,00 |
| 29.07.2024 | 1,62 | 1,62 | 1,41 | 1,41 | -16,57% | 6.347,00 |
| 26.07.2024 | 1,79 | 1,80 | 1,50 | 1,69 | -3,43% | 66.471,00 |
| 25.07.2024 | 1,86 | 1,86 | 1,75 | 1,75 | -9,33% | 2.200,00 |
| 24.07.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -1,03% | 500,00 |
| 23.07.2024 | 1,98 | 1,98 | 1,95 | 1,95 | -1,52% | 1.194,00 |
| 22.07.2024 | 2,16 | 2,16 | 1,98 | 1,98 | -0,05% | 909,00 |
| 19.07.2024 | 2,00 | 2,00 | 1,98 | 1,98 | -0,45% | 887,00 |
| 18.07.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | 497,00 |
| 17.07.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -2,93% | 625,00 |
| 16.07.2024 | 2,05 | 2,08 | 1,98 | 2,05 | 3,22% | 2.082,00 |
| 15.07.2024 | 2,11 | 2,12 | 1,99 | 1,99 | -2,89% | 3.104,00 |
| 12.07.2024 | 2,13 | 2,13 | 1,99 | 2,05 | -2,15% | 2.651,00 |
| 11.07.2024 | 2,04 | 2,09 | 2,04 | 2,09 | 5,56% | 976,00 |
| 10.07.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -0,50% | 557,00 |
| 09.07.2024 | 2,16 | 2,16 | 1,98 | 1,99 | -0,50% | 1.984,00 |
| 08.07.2024 | 2,16 | 2,16 | 1,96 | 2,00 | 0,00% | 1.091,00 |
| 05.07.2024 | 2,01 | 2,10 | 2,00 | 2,00 | 0,40% | 1.303,00 |
| 03.07.2024 | 2,10 | 2,30 | 1,90 | 1,99 | 0,15% | 10.146,00 |
| 02.07.2024 | 2,10 | 2,10 | 1,99 | 1,99 | -0,55% | 471,00 |
| 01.07.2024 | 2,07 | 2,07 | 1,95 | 2,00 | -3,38% | 20.696,00 |
| 28.06.2024 | 2,05 | 2,10 | 2,04 | 2,07 | -3,72% | 5.816,00 |
| 27.06.2024 | 2,19 | 2,21 | 2,13 | 2,15 | 0,47% | 7.637,00 |
| 26.06.2024 | 2,02 | 2,14 | 2,01 | 2,14 | -0,93% | 3.918,00 |
| 25.06.2024 | 2,08 | 2,18 | 2,04 | 2,16 | -0,92% | 9.630,00 |
| 24.06.2024 | 2,14 | 2,22 | 2,14 | 2,18 | 1,40% | 8.332,00 |
| 21.06.2024 | 2,11 | 2,15 | 2,09 | 2,15 | 0,70% | 5.514,00 |
| 20.06.2024 | 2,10 | 2,19 | 2,03 | 2,14 | 6,22% | 12.131,00 |
| 18.06.2024 | 1,97 | 2,01 | 1,91 | 2,01 | 8,65% | 13.611,00 |
| 17.06.2024 | 1,88 | 1,97 | 1,85 | 1,85 | -2,12% | 3.073,00 |
| 14.06.2024 | 2,00 | 2,14 | 1,89 | 1,89 | -8,25% | 30.375,00 |
| 13.06.2024 | 2,31 | 2,31 | 1,85 | 2,06 | -10,43% | 68.911,00 |
| 12.06.2024 | 2,38 | 2,38 | 2,20 | 2,30 | 1,77% | 51.716,00 |
| 11.06.2024 | 2,43 | 2,44 | 2,19 | 2,26 | -4,03% | 40.920,00 |
| 10.06.2024 | 2,09 | 2,36 | 2,04 | 2,36 | 11,61% | 63.195,00 |
| 07.06.2024 | 1,67 | 2,46 | 1,65 | 2,11 | 14,05% | 437.167,00 |
| 06.06.2024 | 1,56 | 1,93 | 1,55 | 1,85 | -17,41% | 830.599,00 |
| 05.06.2024 | 1,15 | 2,45 | 1,14 | 2,24 | 111,32% | 10.062.088,00 |
| 04.06.2024 | 1,15 | 1,15 | 1,06 | 1,06 | -0,93% | 830,00 |
| 03.06.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -3,60% | 517,00 |
| 30.05.2024 | 1,18 | 1,18 | 1,11 | 1,11 | 3,64% | 588,00 |
| 29.05.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -6,95% | 169,00 |
| 28.05.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,09% | 889,00 |
| 24.05.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,97% | 574,00 |
| 23.05.2024 | 1,10 | 1,14 | 1,10 | 1,14 | 4,98% | 1.373,00 |
| 22.05.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -4,82% | 235,00 |
| 21.05.2024 | 1,06 | 1,14 | 1,06 | 1,14 | 0,88% | 1.801,00 |
| 20.05.2024 | 1,12 | 1,13 | 1,09 | 1,13 | 4,63% | 960,00 |
| 17.05.2024 | 1,09 | 1,09 | 1,08 | 1,08 | 0,00% | 1.218,00 |
| 16.05.2024 | 1,10 | 1,12 | 1,08 | 1,08 | -1,82% | 1.132,00 |
| 15.05.2024 | 1,11 | 1,11 | 1,10 | 1,10 | -6,78% | 392,00 |
| 14.05.2024 | 1,10 | 1,18 | 1,10 | 1,18 | -0,84% | 1.970,00 |
| 13.05.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -0,25% | 653,00 |
| 09.05.2024 | 1,16 | 1,19 | 1,14 | 1,19 | 3,74% | 2.889,00 |