1,150$
-1,71%
Echtzeit-Aktienkurs Jasper Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Jasper Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,19 | 1,25 | 1,14 | 1,14 | -2,56% | 529.802,00 |
| 12.02.2026 | 1,25 | 1,28 | 1,16 | 1,17 | -5,65% | 878.110,00 |
| 11.02.2026 | 1,33 | 1,34 | 1,24 | 1,24 | -5,34% | 825.563,00 |
| 10.02.2026 | 1,35 | 1,38 | 1,29 | 1,31 | -3,68% | 745.930,00 |
| 09.02.2026 | 1,34 | 1,37 | 1,29 | 1,36 | 0,74% | 277.055,00 |
| 06.02.2026 | 1,30 | 1,41 | 1,28 | 1,35 | 6,30% | 526.787,00 |
| 05.02.2026 | 1,36 | 1,37 | 1,26 | 1,27 | -7,97% | 787.111,00 |
| 04.02.2026 | 1,44 | 1,44 | 1,33 | 1,38 | -4,17% | 608.368,00 |
| 03.02.2026 | 1,47 | 1,49 | 1,41 | 1,44 | -2,04% | 264.956,00 |
| 02.02.2026 | 1,47 | 1,53 | 1,47 | 1,47 | -0,68% | 263.165,00 |
| 30.01.2026 | 1,54 | 1,56 | 1,46 | 1,48 | -4,52% | 358.837,00 |
| 29.01.2026 | 1,57 | 1,58 | 1,51 | 1,55 | -2,52% | 523.132,00 |
| 28.01.2026 | 1,65 | 1,66 | 1,55 | 1,59 | -3,05% | 800.118,00 |
| 27.01.2026 | 1,53 | 1,65 | 1,52 | 1,64 | 7,19% | 817.014,00 |
| 26.01.2026 | 1,56 | 1,58 | 1,51 | 1,53 | -2,55% | 258.294,00 |
| 23.01.2026 | 1,59 | 1,61 | 1,53 | 1,57 | 0,00% | 345.486,00 |
| 22.01.2026 | 1,52 | 1,63 | 1,52 | 1,57 | 3,29% | 555.963,00 |
| 21.01.2026 | 1,57 | 1,58 | 1,49 | 1,52 | -1,30% | 472.042,00 |
| 20.01.2026 | 1,51 | 1,61 | 1,47 | 1,54 | 0,65% | 621.219,00 |
| 16.01.2026 | 1,51 | 1,57 | 1,48 | 1,53 | 0,66% | 302.134,00 |
| 15.01.2026 | 1,61 | 1,61 | 1,48 | 1,52 | -6,17% | 837.762,00 |
| 14.01.2026 | 1,57 | 1,68 | 1,51 | 1,62 | 3,85% | 822.744,00 |
| 13.01.2026 | 1,53 | 1,60 | 1,47 | 1,56 | 5,41% | 782.970,00 |
| 12.01.2026 | 1,54 | 1,56 | 1,41 | 1,48 | -1,99% | 1.950.259,00 |
| 09.01.2026 | 1,67 | 1,72 | 1,49 | 1,51 | -9,04% | 2.580.789,00 |
| 08.01.2026 | 1,87 | 1,94 | 1,50 | 1,66 | -19,02% | 5.817.692,00 |
| 07.01.2026 | 1,90 | 2,07 | 1,89 | 2,05 | 7,89% | 900.375,00 |
| 06.01.2026 | 1,83 | 1,92 | 1,83 | 1,90 | 3,83% | 315.344,00 |
| 05.01.2026 | 1,84 | 1,92 | 1,82 | 1,83 | -0,54% | 332.352,00 |
| 02.01.2026 | 1,82 | 1,87 | 1,79 | 1,84 | 0,55% | 384.248,00 |
| 31.12.2025 | 1,78 | 1,84 | 1,76 | 1,83 | 2,23% | 452.609,00 |
| 30.12.2025 | 1,78 | 1,85 | 1,76 | 1,79 | 1,70% | 445.992,00 |
| 29.12.2025 | 1,73 | 1,83 | 1,73 | 1,76 | 0,00% | 476.196,00 |
| 26.12.2025 | 1,83 | 1,84 | 1,73 | 1,76 | -3,83% | 443.828,00 |
| 24.12.2025 | 1,80 | 1,85 | 1,78 | 1,83 | 1,10% | 209.659,00 |
| 23.12.2025 | 1,86 | 1,89 | 1,81 | 1,81 | -5,24% | 1.601.714,00 |
| 22.12.2025 | 1,88 | 1,93 | 1,86 | 1,91 | 2,69% | 583.108,00 |
| 19.12.2025 | 1,84 | 1,96 | 1,81 | 1,86 | 0,00% | 1.395.035,00 |
| 18.12.2025 | 1,73 | 1,92 | 1,71 | 1,86 | 8,14% | 1.222.801,00 |
| 17.12.2025 | 1,70 | 1,77 | 1,66 | 1,72 | 0,58% | 507.751,00 |
| 16.12.2025 | 1,64 | 1,72 | 1,62 | 1,71 | 4,27% | 466.820,00 |
| 15.12.2025 | 1,76 | 1,78 | 1,61 | 1,64 | -7,34% | 872.810,00 |
| 12.12.2025 | 1,83 | 1,89 | 1,77 | 1,77 | -3,80% | 574.797,00 |
| 11.12.2025 | 1,86 | 1,89 | 1,81 | 1,84 | -1,60% | 549.655,00 |
| 10.12.2025 | 1,77 | 1,88 | 1,74 | 1,87 | 5,65% | 830.387,00 |
| 09.12.2025 | 1,70 | 1,79 | 1,67 | 1,77 | 2,91% | 652.503,00 |
| 08.12.2025 | 1,72 | 1,75 | 1,60 | 1,72 | 0,58% | 915.525,00 |
| 05.12.2025 | 1,85 | 1,93 | 1,69 | 1,71 | -8,06% | 1.132.581,00 |
| 04.12.2025 | 1,60 | 1,89 | 1,59 | 1,86 | 12,73% | 1.970.293,00 |
| 03.12.2025 | 1,48 | 1,66 | 1,39 | 1,65 | 4,43% | 3.809.494,00 |
| 02.12.2025 | 2,14 | 2,42 | 1,55 | 1,58 | -8,14% | 59.461.884,00 |
| 01.12.2025 | 1,82 | 1,82 | 1,70 | 1,72 | -6,52% | 2.200.647,00 |
| 28.11.2025 | 1,75 | 1,88 | 1,75 | 1,84 | 5,44% | 193.106,00 |
| 26.11.2025 | 1,75 | 1,78 | 1,68 | 1,75 | -0,29% | 197.181,00 |
| 25.11.2025 | 1,75 | 1,80 | 1,71 | 1,75 | 1,74% | 592.535,00 |
| 24.11.2025 | 1,72 | 1,83 | 1,70 | 1,72 | 1,18% | 616.973,00 |
| 21.11.2025 | 1,70 | 1,79 | 1,68 | 1,70 | -3,41% | 300.226,00 |
| 20.11.2025 | 1,85 | 1,97 | 1,76 | 1,76 | -4,86% | 319.701,00 |
| 19.11.2025 | 1,83 | 1,85 | 1,76 | 1,85 | 1,09% | 283.922,00 |
| 18.11.2025 | 1,71 | 1,92 | 1,71 | 1,83 | 2,23% | 364.006,00 |
| 17.11.2025 | 1,70 | 1,83 | 1,63 | 1,79 | 6,55% | 525.543,00 |
| 14.11.2025 | 1,59 | 1,68 | 1,58 | 1,68 | 4,35% | 341.499,00 |
| 13.11.2025 | 1,77 | 1,77 | 1,56 | 1,61 | -9,04% | 480.126,00 |
| 12.11.2025 | 1,72 | 1,83 | 1,64 | 1,77 | 4,12% | 648.427,00 |
| 11.11.2025 | 1,78 | 1,80 | 1,68 | 1,70 | -4,49% | 351.535,00 |
| 10.11.2025 | 1,93 | 1,98 | 1,72 | 1,78 | 0,00% | 662.652,00 |
| 07.11.2025 | 1,82 | 1,83 | 1,60 | 1,78 | -2,73% | 542.985,00 |
| 06.11.2025 | 2,00 | 2,00 | 1,81 | 1,83 | -6,15% | 262.576,00 |
| 05.11.2025 | 1,94 | 1,97 | 1,83 | 1,95 | 7,73% | 450.840,00 |
| 04.11.2025 | 2,05 | 2,06 | 1,80 | 1,81 | -13,81% | 495.040,00 |
| 03.11.2025 | 2,26 | 2,26 | 2,05 | 2,10 | -7,89% | 324.239,00 |
| 31.10.2025 | 2,22 | 2,33 | 2,20 | 2,28 | 4,59% | 241.650,00 |
| 30.10.2025 | 2,39 | 2,48 | 2,16 | 2,18 | -7,63% | 532.196,00 |
| 29.10.2025 | 2,34 | 2,52 | 2,29 | 2,36 | 0,85% | 454.191,00 |
| 28.10.2025 | 2,33 | 2,39 | 2,29 | 2,34 | 0,43% | 278.960,00 |
| 27.10.2025 | 2,37 | 2,41 | 2,30 | 2,33 | -1,69% | 313.741,00 |
| 24.10.2025 | 2,39 | 2,41 | 2,33 | 2,37 | 1,72% | 775.673,00 |
| 23.10.2025 | 2,40 | 2,49 | 2,30 | 2,33 | -2,92% | 328.579,00 |
| 22.10.2025 | 2,52 | 2,57 | 2,35 | 2,40 | -5,51% | 241.536,00 |
| 21.10.2025 | 2,52 | 2,56 | 2,47 | 2,54 | 1,20% | 190.456,00 |
| 20.10.2025 | 2,53 | 2,69 | 2,46 | 2,51 | 2,45% | 674.604,00 |
| 17.10.2025 | 2,47 | 2,51 | 2,41 | 2,45 | -1,21% | 218.985,00 |
| 16.10.2025 | 2,64 | 2,65 | 2,47 | 2,48 | -4,62% | 245.089,00 |
| 15.10.2025 | 2,50 | 2,61 | 2,45 | 2,60 | 3,59% | 480.380,00 |
| 14.10.2025 | 2,37 | 2,51 | 2,33 | 2,51 | 4,58% | 451.203,00 |
| 13.10.2025 | 2,43 | 2,43 | 2,34 | 2,40 | 0,00% | 219.256,00 |
| 10.10.2025 | 2,48 | 2,57 | 2,34 | 2,40 | -3,61% | 347.308,00 |
| 09.10.2025 | 2,42 | 2,51 | 2,35 | 2,49 | 3,75% | 440.225,00 |
| 08.10.2025 | 2,45 | 2,45 | 2,29 | 2,40 | -1,23% | 348.286,00 |
| 07.10.2025 | 2,41 | 2,50 | 2,32 | 2,43 | 1,25% | 437.028,00 |
| 06.10.2025 | 2,52 | 2,53 | 2,39 | 2,40 | -3,61% | 235.332,00 |
| 03.10.2025 | 2,43 | 2,52 | 2,43 | 2,49 | 2,89% | 84.663,00 |
| 02.10.2025 | 2,40 | 2,46 | 2,37 | 2,42 | 0,83% | 152.552,00 |
| 01.10.2025 | 2,36 | 2,45 | 2,36 | 2,40 | 0,84% | 1.458.890,00 |
| 30.09.2025 | 2,49 | 2,52 | 2,27 | 2,38 | -4,42% | 411.692,00 |
| 29.09.2025 | 2,50 | 2,57 | 2,44 | 2,49 | 0,81% | 389.203,00 |
| 26.09.2025 | 2,36 | 2,50 | 2,26 | 2,47 | 6,01% | 735.034,00 |
| 25.09.2025 | 2,50 | 2,53 | 2,22 | 2,33 | 0,00% | 882.572,00 |
| 24.09.2025 | 2,41 | 2,49 | 2,31 | 2,33 | -2,92% | 424.780,00 |
| 23.09.2025 | 2,52 | 2,56 | 2,38 | 2,40 | -5,51% | 314.040,00 |