1,930$
-0,82%
Echtzeit-Aktienkurs Jowell Global Ltd
Bid:
Ask:
Aktienkurse zur Jowell Global Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.05.2025 | 2,05 | 2,22 | 2,02 | 2,04 | -7,65% | 6.737,00 |
| 16.05.2025 | 2,20 | 2,21 | 2,03 | 2,21 | -0,05% | 2.195,00 |
| 15.05.2025 | 2,23 | 2,23 | 2,21 | 2,21 | -3,91% | 626,00 |
| 14.05.2025 | 2,22 | 2,30 | 2,22 | 2,30 | 3,93% | 974,00 |
| 13.05.2025 | 2,35 | 2,40 | 2,01 | 2,21 | -5,83% | 8.921,00 |
| 12.05.2025 | 2,10 | 2,41 | 2,10 | 2,35 | 9,35% | 3.453,00 |
| 09.05.2025 | 2,16 | 2,16 | 2,15 | 2,15 | -6,57% | 1.685,00 |
| 08.05.2025 | 1,99 | 2,37 | 1,99 | 2,30 | 14,43% | 42.200,00 |
| 07.05.2025 | 1,88 | 2,09 | 1,88 | 2,01 | 7,49% | 22.246,00 |
| 06.05.2025 | 1,85 | 1,87 | 1,80 | 1,87 | 0,54% | 6.465,00 |
| 05.05.2025 | 1,77 | 1,92 | 1,77 | 1,86 | 1,64% | 5.279,00 |
| 02.05.2025 | 1,65 | 1,95 | 1,65 | 1,83 | 6,40% | 9.855,00 |
| 01.05.2025 | 1,71 | 1,81 | 1,69 | 1,72 | 0,58% | 4.982,00 |
| 30.04.2025 | 1,75 | 1,83 | 1,60 | 1,71 | -2,29% | 9.936,00 |
| 29.04.2025 | 1,76 | 1,89 | 1,71 | 1,75 | -1,13% | 5.204,00 |
| 28.04.2025 | 1,75 | 1,93 | 1,64 | 1,77 | 2,91% | 8.587,00 |
| 25.04.2025 | 1,83 | 1,83 | 1,67 | 1,72 | -0,46% | 7.165,00 |
| 24.04.2025 | 1,72 | 1,81 | 1,72 | 1,73 | -4,00% | 4.006,00 |
| 23.04.2025 | 1,85 | 1,95 | 1,77 | 1,80 | 0,95% | 10.403,00 |
| 22.04.2025 | 1,72 | 1,83 | 1,72 | 1,78 | -9,03% | 2.244,00 |
| 21.04.2025 | 1,69 | 1,96 | 1,63 | 1,96 | 14,62% | 15.597,00 |
| 17.04.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | 503,00 |
| 16.04.2025 | 1,73 | 1,73 | 1,71 | 1,71 | -3,93% | 913,00 |
| 15.04.2025 | 1,77 | 1,78 | 1,77 | 1,78 | 0,00% | 1.459,00 |
| 14.04.2025 | 1,83 | 1,86 | 1,77 | 1,78 | -0,56% | 1.309,00 |
| 11.04.2025 | 1,98 | 1,98 | 1,79 | 1,79 | -6,28% | 1.904,00 |
| 10.04.2025 | 2,13 | 2,14 | 1,91 | 1,91 | 5,52% | 2.134,00 |
| 09.04.2025 | 1,80 | 1,96 | 1,80 | 1,81 | 0,56% | 4.019,00 |
| 08.04.2025 | 1,78 | 2,11 | 1,78 | 1,80 | 1,12% | 5.367,00 |
| 07.04.2025 | 1,70 | 1,78 | 1,68 | 1,78 | 0,00% | 6.575,00 |
| 04.04.2025 | 1,86 | 1,86 | 1,70 | 1,78 | -3,26% | 8.415,00 |
| 03.04.2025 | 1,86 | 1,95 | 1,84 | 1,84 | -0,16% | 2.258,00 |
| 02.04.2025 | 1,93 | 1,93 | 1,84 | 1,84 | -5,00% | 960,00 |
| 01.04.2025 | 1,84 | 1,94 | 1,84 | 1,94 | 6,65% | 2.821,00 |
| 31.03.2025 | 2,05 | 2,05 | 1,82 | 1,82 | -11,70% | 4.557,00 |
| 28.03.2025 | 2,03 | 2,06 | 2,03 | 2,06 | -9,65% | 309,00 |
| 27.03.2025 | 2,12 | 2,28 | 2,05 | 2,28 | 4,30% | 1.356,00 |
| 26.03.2025 | 2,09 | 2,19 | 2,09 | 2,19 | 1,20% | 2.035,00 |
| 25.03.2025 | 2,17 | 2,17 | 2,13 | 2,16 | 0,47% | 1.702,00 |
| 24.03.2025 | 2,14 | 2,30 | 2,06 | 2,15 | 0,94% | 4.313,00 |
| 21.03.2025 | 2,26 | 2,26 | 2,01 | 2,13 | -7,79% | 17.498,00 |
| 20.03.2025 | 2,30 | 2,31 | 2,30 | 2,31 | -4,51% | 629,00 |
| 17.03.2025 | 2,28 | 2,42 | 2,23 | 2,42 | 6,10% | 4.454,00 |
| 14.03.2025 | 2,25 | 2,28 | 2,25 | 2,28 | 0,44% | 2.241,00 |
| 13.03.2025 | 2,29 | 2,30 | 2,27 | 2,27 | -1,52% | 2.277,00 |
| 12.03.2025 | 2,22 | 2,31 | 2,22 | 2,31 | -0,22% | 1.081,00 |
| 11.03.2025 | 2,40 | 2,46 | 2,20 | 2,31 | -6,67% | 5.203,00 |
| 10.03.2025 | 2,45 | 2,48 | 2,30 | 2,48 | -0,20% | 1.904,00 |
| 07.03.2025 | 2,34 | 2,50 | 2,29 | 2,48 | 6,90% | 6.152,00 |
| 06.03.2025 | 2,29 | 2,43 | 2,27 | 2,32 | 4,50% | 3.214,00 |
| 05.03.2025 | 2,75 | 2,75 | 2,18 | 2,22 | -19,86% | 22.717,00 |
| 04.03.2025 | 2,83 | 2,84 | 2,71 | 2,77 | 2,59% | 3.947,00 |
| 03.03.2025 | 2,75 | 2,85 | 2,51 | 2,70 | -4,26% | 5.923,00 |
| 28.02.2025 | 2,84 | 2,91 | 2,82 | 2,82 | -1,05% | 2.180,00 |
| 27.02.2025 | 3,00 | 3,00 | 2,85 | 2,85 | -5,00% | 706,00 |
| 26.02.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 4,17% | 2.215,00 |
| 25.02.2025 | 2,91 | 3,03 | 2,81 | 2,88 | -1,61% | 4.619,00 |
| 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 |