2,090$
-3,02%
Echtzeit-Aktienkurs Jowell Global Ltd
Bid:
Ask:
Aktienkurse zur Jowell Global Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 2,21 | 2,21 | 2,07 | 2,09 | -3,02% | 6.797,00 |
| 23.10.2026 | 2,13 | 2,16 | 2,06 | 2,16 | -2,40% | 1.562,00 |
| 22.10.2026 | 2,17 | 2,21 | 2,14 | 2,21 | 5,65% | 1.890,00 |
| 21.10.2026 | 2,09 | 2,13 | 2,07 | 2,09 | 1,46% | 6.458,00 |
| 20.10.2026 | 2,07 | 2,45 | 2,03 | 2,06 | -0,91% | 9.340,00 |
| 19.10.2026 | 2,14 | 2,14 | 1,93 | 2,08 | -1,00% | 8.872,00 |
| 16.10.2026 | 2,15 | 2,19 | 2,10 | 2,10 | 0,00% | 4.818,00 |
| 15.10.2026 | 2,22 | 2,24 | 2,10 | 2,10 | -4,55% | 6.455,00 |
| 14.10.2026 | 2,23 | 2,32 | 2,15 | 2,20 | -3,93% | 7.589,00 |
| 13.10.2026 | 2,35 | 2,41 | 2,14 | 2,29 | -1,29% | 7.259,00 |
| 12.10.2026 | 2,33 | 2,50 | 2,27 | 2,32 | -5,11% | 10.285,00 |
| 09.10.2026 | 2,54 | 2,74 | 2,41 | 2,45 | -2,98% | 6.047,00 |
| 08.10.2026 | 2,45 | 2,59 | 2,40 | 2,52 | 2,86% | 6.889,00 |
| 07.10.2026 | 2,05 | 2,45 | 2,05 | 2,45 | 2,08% | 4.939,00 |
| 06.10.2026 | 2,38 | 2,57 | 2,38 | 2,40 | -0,83% | 25.085,00 |
| 05.10.2026 | 2,45 | 2,52 | 2,42 | 2,42 | -1,22% | 4.052,00 |
| 02.10.2026 | 2,48 | 2,50 | 2,41 | 2,45 | 0,41% | 4.930,00 |
| 01.10.2026 | 2,40 | 2,57 | 2,35 | 2,44 | -1,61% | 18.299,00 |
| 30.09.2026 | 2,51 | 2,52 | 2,44 | 2,48 | -1,98% | 4.777,00 |
| 29.09.2026 | 2,55 | 2,70 | 2,51 | 2,53 | -0,78% | 11.426,00 |
| 28.09.2026 | 2,62 | 2,64 | 2,44 | 2,55 | 2,78% | 13.838,00 |
| 25.09.2026 | 2,39 | 2,75 | 2,37 | 2,48 | 3,81% | 37.358,00 |
| 24.09.2026 | 2,34 | 2,70 | 2,23 | 2,39 | 2,36% | 67.632,00 |
| 23.09.2026 | 2,19 | 2,34 | 2,19 | 2,34 | -0,64% | 8.698,00 |
| 22.09.2026 | 2,29 | 2,42 | 2,22 | 2,35 | -2,08% | 20.611,00 |
| 21.09.2026 | 2,17 | 2,42 | 2,07 | 2,40 | 3,00% | 137.663,00 |
| 18.09.2026 | 2,25 | 2,36 | 2,24 | 2,33 | 3,56% | 13.352,00 |
| 17.09.2026 | 2,16 | 2,25 | 2,15 | 2,25 | 0,45% | 6.467,00 |
| 16.09.2026 | 2,24 | 2,26 | 2,09 | 2,24 | 5,66% | 9.618,00 |
| 15.09.2026 | 2,09 | 2,29 | 2,09 | 2,12 | -1,40% | 53.658,00 |
| 14.09.2026 | 2,12 | 2,20 | 2,12 | 2,15 | -2,27% | 3.058,00 |
| 11.09.2026 | 2,13 | 2,40 | 2,13 | 2,20 | 5,26% | 88.334,00 |
| 10.09.2026 | 2,06 | 2,30 | 2,04 | 2,09 | 3,98% | 111.649,00 |
| 09.09.2026 | 2,18 | 2,21 | 2,01 | 2,01 | -7,37% | 15.193,00 |
| 08.09.2026 | 2,26 | 2,32 | 2,10 | 2,17 | -4,82% | 66.014,00 |
| 04.09.2026 | 2,30 | 2,38 | 2,24 | 2,28 | 0,00% | 89.799,00 |
| 03.09.2026 | 2,30 | 2,40 | 2,25 | 2,28 | 2,24% | 182.074,00 |
| 02.09.2026 | 2,36 | 2,55 | 2,23 | 2,23 | -8,61% | 41.568,00 |
| 01.09.2026 | 2,45 | 2,45 | 2,39 | 2,44 | -3,17% | 11.362,00 |
| 31.08.2026 | 2,40 | 2,69 | 2,37 | 2,52 | 3,07% | 245.778,00 |
| 28.08.2026 | 2,35 | 2,85 | 2,32 | 2,45 | 4,49% | 308.541,00 |
| 27.08.2026 | 2,48 | 2,52 | 2,30 | 2,34 | -7,51% | 69.737,00 |
| 26.08.2026 | 2,49 | 2,94 | 2,43 | 2,53 | -4,85% | 65.079,00 |
| 25.08.2026 | 2,41 | 2,66 | 2,25 | 2,66 | 8,09% | 27.516,00 |
| 24.08.2026 | 2,50 | 2,59 | 2,38 | 2,46 | -7,17% | 11.825,00 |
| 21.08.2026 | 2,60 | 2,70 | 2,35 | 2,65 | -1,49% | 23.442,00 |
| 20.08.2026 | 2,36 | 2,87 | 2,21 | 2,69 | 10,25% | 81.196,00 |
| 19.08.2026 | 2,70 | 2,70 | 2,38 | 2,44 | -12,70% | 48.557,00 |
| 18.08.2026 | 2,73 | 2,82 | 2,37 | 2,80 | 6,68% | 26.238,00 |
| 17.08.2026 | 3,03 | 3,03 | 2,61 | 2,62 | -15,21% | 39.577,00 |
| 14.08.2026 | 2,95 | 3,10 | 2,84 | 3,09 | -2,22% | 55.589,00 |
| 13.08.2026 | 2,61 | 3,18 | 2,60 | 3,16 | 5,33% | 138.172,00 |
| 12.08.2026 | 3,33 | 3,52 | 2,59 | 3,00 | -25,56% | 251.920,00 |
| 11.08.2026 | 3,27 | 4,09 | 2,92 | 4,03 | 0,75% | 1.215.935,00 |
| 10.08.2026 | 3,97 | 5,17 | 2,94 | 4,00 | 158,06% | 83.550.382,00 |
| 07.08.2026 | 1,59 | 1,90 | 1,47 | 1,55 | -4,91% | 42.125,00 |
| 06.08.2026 | 1,66 | 1,66 | 1,63 | 1,63 | -0,91% | 537,00 |
| 05.08.2026 | 1,70 | 1,70 | 1,65 | 1,65 | -3,24% | 3.676,00 |
| 04.08.2026 | 1,71 | 1,76 | 1,70 | 1,70 | 0,00% | 3.778,00 |
| 03.08.2026 | 1,71 | 1,73 | 1,70 | 1,70 | -9,33% | 3.790,00 |
| 30.07.2026 | 1,89 | 1,89 | 1,88 | 1,88 | -1,21% | 1.647,00 |
| 29.07.2026 | 1,87 | 1,92 | 1,87 | 1,90 | 2,04% | 5.407,00 |
| 28.07.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 3,33% | 401,00 |
| 27.07.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | 715,00 |
| 24.07.2026 | 1,84 | 1,89 | 1,79 | 1,79 | -5,29% | 2.588,00 |
| 23.07.2026 | 1,95 | 1,95 | 1,89 | 1,89 | -3,57% | 1.422,00 |
| 20.07.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -4,16% | 528,00 |
| 17.07.2026 | 2,05 | 2,05 | 2,05 | 2,05 | 4,34% | 154,00 |
| 16.07.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 1,55% | 794,00 |
| 15.07.2026 | 1,91 | 1,93 | 1,91 | 1,93 | 1,58% | 694,00 |
| 14.07.2026 | 2,08 | 2,08 | 1,90 | 1,90 | 1,60% | 2.194,00 |
| 13.07.2026 | 1,91 | 1,91 | 1,87 | 1,87 | -6,73% | 904,00 |
| 10.07.2026 | 2,01 | 2,01 | 2,01 | 2,01 | 2,82% | 402,00 |
| 09.07.2026 | 1,97 | 2,00 | 1,95 | 1,95 | -4,41% | 1.353,00 |
| 08.07.2026 | 2,00 | 2,09 | 2,00 | 2,04 | -2,39% | 2.598,00 |
| 07.07.2026 | 2,13 | 2,13 | 2,09 | 2,09 | -0,95% | 2.053,00 |
| 06.07.2026 | 2,11 | 2,11 | 2,11 | 2,11 | 2,93% | 259,00 |
| 02.07.2026 | 2,20 | 2,20 | 2,02 | 2,05 | -6,82% | 13.057,00 |
| 01.07.2026 | 2,31 | 2,31 | 2,10 | 2,20 | -5,58% | 1.063,00 |
| 29.06.2026 | 2,28 | 2,35 | 2,28 | 2,33 | 3,56% | 829,00 |
| 26.06.2026 | 2,23 | 2,32 | 2,22 | 2,25 | -2,60% | 1.681,00 |
| 25.06.2026 | 2,23 | 2,33 | 2,10 | 2,31 | -3,79% | 3.963,00 |
| 23.06.2026 | 2,41 | 2,41 | 2,40 | 2,40 | 3,05% | 1.211,00 |
| 22.06.2026 | 2,62 | 2,62 | 2,33 | 2,33 | -4,12% | 1.160,00 |
| 18.06.2026 | 2,43 | 2,43 | 2,43 | 2,43 | -8,30% | 2.223,00 |
| 17.06.2026 | 2,51 | 2,65 | 2,41 | 2,65 | 5,16% | 7.024,00 |
| 16.06.2026 | 2,35 | 2,55 | 2,35 | 2,52 | 2,86% | 2.984,00 |
| 15.06.2026 | 2,31 | 2,52 | 2,30 | 2,45 | -5,77% | 2.865,00 |
| 12.06.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 6,12% | 852,00 |
| 11.06.2026 | 2,44 | 2,45 | 2,44 | 2,45 | 1,66% | 2.610,00 |
| 10.06.2026 | 2,51 | 2,51 | 2,41 | 2,41 | 0,00% | 3.815,00 |
| 09.06.2026 | 2,48 | 2,48 | 2,40 | 2,41 | -1,63% | 3.296,00 |
| 08.06.2026 | 2,47 | 2,47 | 2,45 | 2,45 | 8,41% | 422,00 |
| 04.06.2026 | 2,23 | 2,36 | 2,20 | 2,26 | -1,31% | 9.429,00 |
| 03.06.2026 | 2,36 | 2,36 | 2,28 | 2,29 | -4,98% | 2.895,00 |
| 02.06.2026 | 2,27 | 2,41 | 2,27 | 2,41 | 7,11% | 2.233,00 |
| 01.06.2026 | 2,35 | 2,39 | 2,20 | 2,25 | -11,42% | 2.501,00 |
| 29.05.2026 | 2,50 | 2,60 | 2,50 | 2,54 | 13,90% | 4.996,00 |
| 28.05.2026 | 2,20 | 3,00 | 2,12 | 2,23 | -1,33% | 67.957,00 |
| 27.05.2026 | 2,23 | 2,28 | 2,23 | 2,26 | 2,22% | 1.316,00 |