1,790$
Echtzeit-Aktienkurs Jowell Global Ltd
Bid:
Ask:
Aktienkurse zur Jowell Global Ltd Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
12.08.2025 | 1,88 | 2,00 | 1,76 | 1,90 | -0,52% | 12.501,00 |
11.08.2025 | 1,89 | 2,00 | 1,89 | 1,91 | 1,06% | 27.916,00 |
08.08.2025 | 1,91 | 2,03 | 1,70 | 1,89 | 1,34% | 24.460,00 |
07.08.2025 | 2,08 | 2,08 | 1,65 | 1,87 | -9,47% | 12.721,00 |
06.08.2025 | 2,18 | 2,18 | 2,06 | 2,06 | -7,00% | 5.061,00 |
05.08.2025 | 2,32 | 2,40 | 2,17 | 2,22 | -0,67% | 1.230.196,00 |
04.08.2025 | 2,15 | 2,33 | 2,15 | 2,23 | 2,62% | 49.769,00 |
01.08.2025 | 2,11 | 2,17 | 2,11 | 2,17 | 2,79% | 695,00 |
30.07.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -8,09% | 139,00 |
29.07.2025 | 2,08 | 2,31 | 2,08 | 2,30 | 12,14% | 22.981,00 |
28.07.2025 | 2,17 | 2,26 | 2,04 | 2,05 | -6,90% | 9.310,00 |
25.07.2025 | 2,14 | 2,23 | 2,13 | 2,20 | 0,05% | 5.822,00 |
24.07.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 1,94% | 2.424,00 |
23.07.2025 | 2,20 | 2,20 | 2,16 | 2,16 | -1,82% | 4.246,00 |
22.07.2025 | 2,13 | 2,30 | 2,02 | 2,20 | 5,26% | 29.835,00 |
21.07.2025 | 2,32 | 2,37 | 2,05 | 2,09 | -12,92% | 13.693,00 |
18.07.2025 | 2,20 | 2,50 | 2,15 | 2,40 | 6,67% | 50.780,00 |
17.07.2025 | 2,19 | 2,32 | 2,07 | 2,25 | 10,29% | 16.601,00 |
16.07.2025 | 2,03 | 2,20 | 2,03 | 2,04 | 2,00% | 1.155,00 |
15.07.2025 | 2,32 | 2,32 | 2,00 | 2,00 | -15,97% | 826,00 |
14.07.2025 | 2,47 | 2,55 | 2,05 | 2,38 | -2,66% | 38.478,00 |
11.07.2025 | 2,55 | 2,60 | 2,40 | 2,45 | -2,20% | 10.540,00 |
10.07.2025 | 2,50 | 2,62 | 2,45 | 2,50 | -5,66% | 8.794,00 |
09.07.2025 | 2,50 | 2,70 | 2,44 | 2,65 | 6,00% | 10.475,00 |
08.07.2025 | 2,60 | 2,67 | 2,40 | 2,50 | -8,42% | 8.439,00 |
07.07.2025 | 2,51 | 2,86 | 2,36 | 2,73 | 1,11% | 16.983,00 |
03.07.2025 | 2,73 | 2,80 | 2,47 | 2,70 | 3,85% | 29.660,00 |
02.07.2025 | 2,98 | 2,98 | 2,25 | 2,60 | 0,39% | 74.988,00 |
01.07.2025 | 2,00 | 2,75 | 2,00 | 2,59 | 30,15% | 35.869,00 |
30.06.2025 | 1,94 | 2,00 | 1,82 | 1,99 | 0,00% | 2.734,00 |
27.06.2025 | 1,98 | 1,99 | 1,86 | 1,99 | 0,51% | 25.649,00 |
26.06.2025 | 1,88 | 1,98 | 1,81 | 1,98 | 6,45% | 9.156,00 |
25.06.2025 | 1,89 | 1,89 | 1,86 | 1,86 | 1,64% | 700,00 |
24.06.2025 | 1,77 | 1,88 | 1,77 | 1,83 | -1,61% | 4.943,00 |
23.06.2025 | 1,92 | 1,92 | 1,78 | 1,86 | -1,06% | 7.844,00 |
20.06.2025 | 1,99 | 1,99 | 1,88 | 1,88 | -0,27% | 3.240,00 |
18.06.2025 | 1,87 | 1,95 | 1,87 | 1,89 | 0,00% | 1.885,00 |
17.06.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -3,08% | 1.252,00 |
13.06.2025 | 1,99 | 2,10 | 1,87 | 1,95 | 3,73% | 1.075,00 |
12.06.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -2,09% | 714,00 |
11.06.2025 | 1,83 | 1,92 | 1,83 | 1,92 | 3,63% | 2.016,00 |
10.06.2025 | 1,90 | 1,90 | 1,85 | 1,85 | -4,25% | 1.309,00 |
09.06.2025 | 1,88 | 1,93 | 1,88 | 1,93 | 0,05% | 1.788,00 |
06.06.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -0,87% | 102,00 |
05.06.2025 | 1,98 | 1,98 | 1,95 | 1,95 | -0,21% | 901,00 |
04.06.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -0,20% | 384,00 |
03.06.2025 | 1,90 | 1,96 | 1,90 | 1,95 | -1,11% | 1.675,00 |
02.06.2025 | 1,98 | 1,99 | 1,91 | 1,98 | -0,20% | 1.435,00 |
30.05.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | 369,00 |
29.05.2025 | 1,90 | 2,00 | 1,90 | 1,98 | -1,00% | 1.502,00 |
28.05.2025 | 2,01 | 2,01 | 1,99 | 2,00 | -1,72% | 1.479,00 |
27.05.2025 | 2,00 | 2,06 | 2,00 | 2,04 | -3,55% | 37.424,00 |
23.05.2025 | 1,98 | 2,11 | 1,84 | 2,11 | 10,53% | 5.246,00 |
22.05.2025 | 1,94 | 2,18 | 1,88 | 1,91 | -1,09% | 8.838,00 |
21.05.2025 | 1,95 | 1,95 | 1,93 | 1,93 | -5,85% | 380,00 |
20.05.2025 | 2,06 | 2,17 | 2,02 | 2,05 | 0,49% | 5.643,00 |