9,240$
2,90%
Echtzeit-Aktienkurs Joint Corp (The)
Bid:
Ask:
Aktienkurse zur Joint Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 9,05 | 9,34 | 8,96 | 9,24 | 2,90% | 72.651,00 |
| 08.01.2026 | 8,76 | 9,00 | 8,76 | 8,98 | 1,70% | 63.060,00 |
| 07.01.2026 | 8,88 | 8,96 | 8,72 | 8,83 | -1,45% | 46.024,00 |
| 06.01.2026 | 8,81 | 8,99 | 8,56 | 8,96 | 0,67% | 105.453,00 |
| 05.01.2026 | 8,82 | 9,07 | 8,82 | 8,90 | 0,56% | 41.620,00 |
| 02.01.2026 | 8,79 | 8,87 | 8,69 | 8,85 | 1,49% | 66.772,00 |
| 31.12.2025 | 8,77 | 8,80 | 8,64 | 8,72 | -0,68% | 107.172,00 |
| 30.12.2025 | 8,74 | 8,90 | 8,72 | 8,78 | 0,46% | 72.099,00 |
| 29.12.2025 | 8,76 | 8,76 | 8,65 | 8,74 | -0,23% | 65.028,00 |
| 26.12.2025 | 8,87 | 8,94 | 8,67 | 8,76 | -2,01% | 69.073,00 |
| 24.12.2025 | 8,66 | 8,99 | 8,66 | 8,94 | 1,02% | 32.163,00 |
| 23.12.2025 | 8,94 | 8,94 | 8,64 | 8,85 | -1,67% | 108.575,00 |
| 22.12.2025 | 9,01 | 9,08 | 8,94 | 9,00 | 0,00% | 41.013,00 |
| 19.12.2025 | 8,83 | 9,08 | 8,76 | 9,00 | 1,69% | 114.979,00 |
| 18.12.2025 | 8,98 | 8,98 | 8,64 | 8,85 | -0,78% | 95.704,00 |
| 17.12.2025 | 8,91 | 9,00 | 8,83 | 8,92 | -0,11% | 72.616,00 |
| 16.12.2025 | 8,79 | 8,95 | 8,75 | 8,93 | 1,71% | 53.988,00 |
| 15.12.2025 | 8,74 | 8,81 | 8,59 | 8,78 | 0,80% | 76.733,00 |
| 12.12.2025 | 9,00 | 9,00 | 8,35 | 8,71 | -3,01% | 163.624,00 |
| 11.12.2025 | 8,97 | 9,05 | 8,84 | 8,98 | -0,39% | 50.674,00 |
| 10.12.2025 | 8,72 | 9,04 | 8,64 | 9,02 | 3,38% | 83.533,00 |
| 09.12.2025 | 8,73 | 8,79 | 8,63 | 8,72 | 0,58% | 69.807,00 |
| 08.12.2025 | 8,50 | 8,67 | 8,41 | 8,67 | 2,36% | 149.687,00 |
| 05.12.2025 | 8,48 | 8,61 | 8,26 | 8,47 | 0,24% | 135.613,00 |
| 04.12.2025 | 8,39 | 8,50 | 8,26 | 8,45 | 0,84% | 102.884,00 |
| 03.12.2025 | 8,25 | 8,44 | 8,20 | 8,38 | 1,33% | 122.797,00 |
| 02.12.2025 | 8,38 | 8,40 | 8,06 | 8,27 | -1,31% | 228.293,00 |
| 01.12.2025 | 8,43 | 8,53 | 8,28 | 8,38 | -0,48% | 80.035,00 |
| 28.11.2025 | 8,42 | 8,52 | 8,39 | 8,42 | -0,24% | 71.479,00 |
| 26.11.2025 | 8,59 | 8,64 | 8,42 | 8,44 | -0,59% | 77.945,00 |
| 25.11.2025 | 8,37 | 8,63 | 8,34 | 8,49 | 1,56% | 109.583,00 |
| 24.11.2025 | 8,47 | 8,47 | 8,18 | 8,36 | 1,83% | 137.476,00 |
| 20.11.2025 | 8,45 | 8,52 | 8,16 | 8,21 | -1,20% | 462.795,00 |
| 19.11.2025 | 8,41 | 8,49 | 8,31 | 8,31 | -1,42% | 92.556,00 |
| 18.11.2025 | 8,25 | 8,46 | 8,24 | 8,43 | 1,81% | 78.447,00 |
| 17.11.2025 | 8,18 | 8,42 | 8,15 | 8,28 | 0,36% | 92.730,00 |
| 13.11.2025 | 8,27 | 8,39 | 8,08 | 8,25 | -1,37% | 158.385,00 |
| 12.11.2025 | 8,13 | 8,57 | 8,06 | 8,37 | 2,64% | 513.695,00 |
| 11.11.2025 | 7,72 | 8,16 | 7,67 | 8,15 | 4,49% | 90.196,00 |
| 10.11.2025 | 7,75 | 7,97 | 7,60 | 7,80 | 1,92% | 154.114,00 |
| 07.11.2025 | 7,50 | 8,16 | 7,50 | 7,65 | -3,98% | 90.500,00 |
| 06.11.2025 | 8,27 | 8,44 | 7,96 | 7,97 | -3,74% | 60.150,00 |
| 05.11.2025 | 8,06 | 8,62 | 8,06 | 8,28 | 4,81% | 119.849,00 |
| 04.11.2025 | 7,77 | 7,90 | 7,69 | 7,90 | 0,25% | 55.292,00 |
| 03.11.2025 | 7,85 | 7,92 | 7,80 | 7,88 | -0,13% | 44.444,00 |
| 31.10.2025 | 7,86 | 7,96 | 7,74 | 7,89 | 0,00% | 86.450,00 |
| 30.10.2025 | 8,06 | 8,12 | 7,78 | 7,89 | -3,43% | 66.070,00 |
| 29.10.2025 | 8,30 | 8,30 | 8,02 | 8,17 | -1,57% | 51.358,00 |
| 28.10.2025 | 8,34 | 8,34 | 8,12 | 8,30 | -0,84% | 62.257,00 |
| 27.10.2025 | 8,41 | 8,41 | 8,27 | 8,37 | -0,36% | 62.861,00 |
| 24.10.2025 | 8,29 | 8,42 | 8,25 | 8,40 | 2,07% | 59.813,00 |
| 23.10.2025 | 8,49 | 8,50 | 8,20 | 8,23 | -3,18% | 63.637,00 |
| 22.10.2025 | 8,70 | 8,70 | 8,45 | 8,50 | -2,41% | 86.064,00 |
| 21.10.2025 | 8,32 | 8,76 | 8,32 | 8,71 | 2,11% | 67.327,00 |
| 20.10.2025 | 8,30 | 8,70 | 8,23 | 8,53 | 3,65% | 110.705,00 |
| 17.10.2025 | 8,25 | 8,42 | 8,17 | 8,23 | -0,72% | 111.502,00 |
| 16.10.2025 | 8,45 | 8,46 | 8,15 | 8,29 | -1,89% | 84.875,00 |
| 15.10.2025 | 8,28 | 8,60 | 8,22 | 8,45 | 2,42% | 98.891,00 |
| 14.10.2025 | 8,16 | 8,31 | 8,14 | 8,25 | -0,48% | 87.425,00 |
| 13.10.2025 | 8,17 | 8,30 | 8,01 | 8,29 | 2,85% | 125.449,00 |
| 10.10.2025 | 8,46 | 8,46 | 8,04 | 8,06 | -4,95% | 134.130,00 |
| 09.10.2025 | 8,76 | 8,76 | 8,35 | 8,48 | -3,42% | 122.247,00 |
| 08.10.2025 | 8,68 | 8,90 | 8,62 | 8,78 | 1,15% | 139.930,00 |
| 07.10.2025 | 8,84 | 8,97 | 8,67 | 8,68 | -1,70% | 153.208,00 |
| 06.10.2025 | 9,10 | 9,13 | 8,74 | 8,83 | -5,05% | 83.146,00 |
| 02.10.2025 | 9,29 | 9,40 | 9,16 | 9,30 | 0,32% | 83.702,00 |
| 01.10.2025 | 9,54 | 9,62 | 9,06 | 9,27 | -2,83% | 122.403,00 |
| 30.09.2025 | 9,79 | 9,82 | 9,53 | 9,54 | -3,05% | 127.854,00 |
| 29.09.2025 | 9,90 | 9,93 | 9,80 | 9,84 | -0,30% | 98.717,00 |
| 26.09.2025 | 9,84 | 9,91 | 9,76 | 9,87 | 0,20% | 111.402,00 |
| 25.09.2025 | 9,86 | 9,97 | 9,76 | 9,85 | -0,51% | 84.106,00 |
| 24.09.2025 | 10,11 | 10,11 | 9,84 | 9,90 | -1,88% | 71.518,00 |
| 23.09.2025 | 10,42 | 10,42 | 10,03 | 10,09 | -2,61% | 48.128,00 |
| 22.09.2025 | 9,90 | 10,42 | 9,90 | 10,36 | 3,91% | 62.403,00 |
| 19.09.2025 | 10,26 | 10,26 | 9,93 | 9,97 | -2,83% | 276.113,00 |
| 18.09.2025 | 10,04 | 10,26 | 9,97 | 10,26 | 2,29% | 37.621,00 |
| 17.09.2025 | 9,97 | 10,17 | 9,91 | 10,03 | 0,30% | 75.521,00 |
| 16.09.2025 | 9,93 | 10,03 | 9,85 | 10,00 | 0,20% | 61.122,00 |
| 15.09.2025 | 10,10 | 10,15 | 9,88 | 9,98 | -0,80% | 65.052,00 |
| 12.09.2025 | 10,12 | 10,19 | 10,00 | 10,06 | -1,37% | 46.338,00 |
| 11.09.2025 | 10,18 | 10,47 | 10,15 | 10,20 | -0,20% | 69.841,00 |
| 10.09.2025 | 10,63 | 10,63 | 10,21 | 10,22 | -3,95% | 72.625,00 |
| 09.09.2025 | 10,66 | 10,68 | 10,58 | 10,64 | 0,00% | 151.694,00 |
| 08.09.2025 | 10,64 | 10,72 | 10,47 | 10,64 | 0,00% | 111.452,00 |
| 05.09.2025 | 10,74 | 10,74 | 10,57 | 10,64 | -0,19% | 120.257,00 |
| 04.09.2025 | 10,63 | 10,69 | 10,60 | 10,66 | 0,28% | 37.651,00 |
| 03.09.2025 | 10,66 | 10,69 | 10,59 | 10,63 | -0,28% | 72.192,00 |
| 02.09.2025 | 10,66 | 10,72 | 10,49 | 10,66 | -0,74% | 64.971,00 |
| 29.08.2025 | 10,70 | 10,76 | 10,60 | 10,74 | 0,66% | 49.852,00 |
| 28.08.2025 | 10,66 | 10,75 | 10,63 | 10,67 | -0,28% | 35.903,00 |
| 27.08.2025 | 10,84 | 10,97 | 10,66 | 10,70 | -1,65% | 54.746,00 |
| 26.08.2025 | 10,79 | 11,14 | 10,77 | 10,88 | 0,09% | 40.095,00 |
| 25.08.2025 | 10,73 | 11,14 | 10,35 | 10,87 | 2,45% | 216.580,00 |
| 22.08.2025 | 10,49 | 10,75 | 10,33 | 10,61 | 1,43% | 230.779,00 |
| 21.08.2025 | 10,18 | 10,60 | 10,18 | 10,46 | 1,95% | 45.988,00 |
| 20.08.2025 | 10,34 | 10,60 | 10,21 | 10,26 | 0,88% | 58.240,00 |
| 19.08.2025 | 10,56 | 10,81 | 10,14 | 10,17 | -3,60% | 45.191,00 |
| 18.08.2025 | 10,91 | 10,91 | 10,51 | 10,55 | -3,12% | 240.128,00 |
| 15.08.2025 | 10,81 | 11,00 | 10,81 | 10,89 | 1,11% | 49.598,00 |
| 14.08.2025 | 10,97 | 10,97 | 10,46 | 10,77 | -2,18% | 38.024,00 |