2,510$
0,20%
Echtzeit-Aktienkurs Jasper Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Jasper Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,50 | 2,58 | 2,49 | 2,51 | 0,00% | 25.506,00 |
| 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 |
| 22.09.2025 | 2,50 | 2,54 | 2,44 | 2,54 | 1,60% | 442.207,00 |
| 19.09.2025 | 2,45 | 2,56 | 2,36 | 2,50 | -3,47% | 1.486.471,00 |
| 18.09.2025 | 2,40 | 2,61 | 2,36 | 2,59 | 11,16% | 353.421,00 |
| 17.09.2025 | 2,44 | 2,45 | 2,32 | 2,33 | -4,12% | 166.817,00 |
| 16.09.2025 | 2,38 | 2,50 | 2,36 | 2,43 | 2,10% | 116.635,00 |
| 15.09.2025 | 2,44 | 2,48 | 2,32 | 2,38 | -2,06% | 196.934,00 |
| 12.09.2025 | 2,55 | 2,55 | 2,43 | 2,43 | -5,08% | 212.195,00 |
| 11.09.2025 | 2,59 | 2,63 | 2,47 | 2,56 | -0,78% | 252.254,00 |
| 10.09.2025 | 2,57 | 2,66 | 2,52 | 2,58 | -0,39% | 74.570,00 |
| 09.09.2025 | 2,65 | 2,67 | 2,50 | 2,59 | -2,26% | 176.691,00 |
| 08.09.2025 | 2,78 | 2,78 | 2,61 | 2,65 | -2,57% | 143.042,00 |
| 05.09.2025 | 2,72 | 2,78 | 2,68 | 2,72 | 1,12% | 115.573,00 |
| 04.09.2025 | 2,69 | 2,70 | 2,58 | 2,69 | -0,37% | 133.775,00 |
| 03.09.2025 | 2,76 | 2,83 | 2,69 | 2,70 | -2,17% | 117.796,00 |
| 02.09.2025 | 2,77 | 2,87 | 2,72 | 2,76 | -1,43% | 194.463,00 |
| 29.08.2025 | 2,84 | 2,86 | 2,78 | 2,80 | -1,41% | 95.011,00 |
| 28.08.2025 | 2,90 | 2,96 | 2,83 | 2,84 | -2,07% | 100.266,00 |
| 27.08.2025 | 2,93 | 2,98 | 2,90 | 2,90 | -0,68% | 89.482,00 |
| 26.08.2025 | 2,95 | 2,99 | 2,91 | 2,92 | -1,35% | 95.662,00 |
| 25.08.2025 | 2,95 | 3,00 | 2,91 | 2,96 | 1,02% | 182.517,00 |
| 22.08.2025 | 2,96 | 3,05 | 2,93 | 2,93 | -0,68% | 172.741,00 |
| 21.08.2025 | 2,82 | 2,96 | 2,81 | 2,95 | 3,51% | 68.192,00 |
| 20.08.2025 | 2,83 | 2,99 | 2,80 | 2,85 | 0,00% | 119.526,00 |
| 19.08.2025 | 2,95 | 2,98 | 2,82 | 2,85 | -2,73% | 203.605,00 |
| 18.08.2025 | 3,08 | 3,13 | 2,90 | 2,93 | -5,79% | 320.154,00 |
| 15.08.2025 | 3,08 | 3,14 | 2,95 | 3,11 | 2,64% | 323.774,00 |
| 14.08.2025 | 2,91 | 3,04 | 2,81 | 3,03 | 2,02% | 296.259,00 |
| 13.08.2025 | 2,85 | 3,03 | 2,81 | 2,97 | 4,21% | 222.181,00 |
| 12.08.2025 | 2,67 | 2,87 | 2,60 | 2,85 | 8,37% | 222.859,00 |
| 11.08.2025 | 2,54 | 2,74 | 2,52 | 2,63 | 7,35% | 284.966,00 |
| 08.08.2025 | 2,75 | 2,84 | 2,45 | 2,45 | -10,26% | 591.524,00 |
| 07.08.2025 | 2,90 | 2,97 | 2,69 | 2,73 | -5,86% | 380.863,00 |
| 06.08.2025 | 2,97 | 2,98 | 2,86 | 2,90 | -2,68% | 160.930,00 |
| 05.08.2025 | 2,98 | 3,04 | 2,91 | 2,98 | 0,34% | 188.062,00 |
| 04.08.2025 | 2,88 | 2,98 | 2,81 | 2,97 | 3,13% | 191.080,00 |
| 01.08.2025 | 2,85 | 2,93 | 2,81 | 2,88 | -0,69% | 273.905,00 |
| 31.07.2025 | 3,01 | 3,05 | 2,85 | 2,90 | -2,03% | 199.468,00 |
| 30.07.2025 | 2,95 | 3,11 | 2,92 | 2,96 | 0,34% | 381.568,00 |
| 29.07.2025 | 3,15 | 3,15 | 2,92 | 2,95 | -4,84% | 422.883,00 |
| 28.07.2025 | 3,18 | 3,25 | 3,07 | 3,10 | -1,59% | 410.512,00 |
| 25.07.2025 | 3,18 | 3,20 | 3,06 | 3,15 | 0,64% | 250.404,00 |
| 24.07.2025 | 3,26 | 3,30 | 3,10 | 3,13 | -4,28% | 342.180,00 |
| 23.07.2025 | 3,18 | 3,31 | 3,08 | 3,27 | 3,81% | 280.191,00 |
| 22.07.2025 | 3,18 | 3,26 | 3,10 | 3,15 | -1,87% | 353.109,00 |
| 21.07.2025 | 3,37 | 3,38 | 3,14 | 3,21 | -3,60% | 444.702,00 |
| 18.07.2025 | 3,40 | 3,48 | 3,26 | 3,33 | -1,19% | 350.326,00 |
| 17.07.2025 | 3,35 | 3,52 | 3,32 | 3,37 | 0,60% | 383.816,00 |
| 16.07.2025 | 3,36 | 3,42 | 3,28 | 3,35 | 1,21% | 220.526,00 |
| 15.07.2025 | 3,47 | 3,53 | 3,21 | 3,31 | -4,61% | 599.084,00 |
| 14.07.2025 | 3,50 | 3,53 | 3,32 | 3,47 | -1,14% | 413.011,00 |
| 11.07.2025 | 3,56 | 3,65 | 3,35 | 3,51 | -1,13% | 602.525,00 |
| 10.07.2025 | 3,72 | 3,84 | 3,41 | 3,55 | -3,53% | 846.698,00 |
| 09.07.2025 | 2,90 | 4,00 | 2,71 | 3,68 | 21,85% | 4.611.193,00 |
| 08.07.2025 | 3,11 | 3,23 | 2,86 | 3,02 | -0,66% | 2.862.875,00 |
| 07.07.2025 | 2,30 | 3,75 | 2,27 | 3,04 | -55,10% | 13.150.837,00 |
| 03.07.2025 | 7,06 | 7,19 | 6,61 | 6,77 | -0,73% | 336.840,00 |
| 02.07.2025 | 5,79 | 6,88 | 5,77 | 6,82 | 18,82% | 688.266,00 |
| 01.07.2025 | 5,55 | 6,10 | 5,50 | 5,74 | 3,42% | 412.738,00 |
| 30.06.2025 | 5,55 | 5,91 | 5,44 | 5,55 | 1,09% | 491.716,00 |
| 27.06.2025 | 5,67 | 5,86 | 5,35 | 5,49 | -3,51% | 1.983.455,00 |
| 26.06.2025 | 5,60 | 5,78 | 5,47 | 5,69 | 2,25% | 163.040,00 |
| 25.06.2025 | 5,58 | 5,59 | 5,12 | 5,57 | -0,09% | 223.622,00 |
| 24.06.2025 | 5,15 | 5,72 | 5,06 | 5,57 | 8,58% | 505.750,00 |
| 23.06.2025 | 5,13 | 5,59 | 4,76 | 5,13 | -0,39% | 571.606,00 |
| 20.06.2025 | 5,30 | 5,48 | 5,01 | 5,15 | -2,09% | 185.749,00 |
| 18.06.2025 | 5,41 | 5,51 | 5,23 | 5,26 | -2,77% | 172.164,00 |
| 17.06.2025 | 5,61 | 5,80 | 5,41 | 5,41 | -3,91% | 156.395,00 |
| 16.06.2025 | 6,00 | 6,00 | 5,46 | 5,63 | 0,90% | 289.787,00 |
| 13.06.2025 | 5,50 | 5,65 | 5,43 | 5,58 | 0,18% | 151.057,00 |
| 12.06.2025 | 5,56 | 5,63 | 5,40 | 5,57 | -0,54% | 159.889,00 |
| 11.06.2025 | 5,85 | 5,94 | 5,55 | 5,60 | -2,95% | 224.524,00 |
| 10.06.2025 | 5,94 | 6,13 | 5,65 | 5,77 | -2,86% | 249.838,00 |
| 09.06.2025 | 6,05 | 6,10 | 5,86 | 5,94 | -1,16% | 223.571,00 |
| 06.06.2025 | 5,84 | 6,02 | 5,67 | 6,01 | 5,44% | 316.845,00 |
| 05.06.2025 | 6,00 | 6,03 | 5,56 | 5,70 | -5,00% | 214.372,00 |
| 04.06.2025 | 5,96 | 6,15 | 5,76 | 6,00 | 1,69% | 229.467,00 |
| 03.06.2025 | 5,47 | 6,20 | 5,46 | 5,90 | 8,26% | 501.659,00 |
| 02.06.2025 | 5,56 | 5,62 | 5,25 | 5,45 | -0,91% | 177.789,00 |
| 30.05.2025 | 5,62 | 5,80 | 5,23 | 5,50 | -3,17% | 175.039,00 |
| 29.05.2025 | 5,19 | 5,90 | 5,16 | 5,68 | 11,15% | 587.236,00 |
| 28.05.2025 | 4,76 | 5,39 | 4,71 | 5,11 | 7,13% | 395.148,00 |
| 27.05.2025 | 4,91 | 4,95 | 4,71 | 4,77 | 0,00% | 132.608,00 |
| 23.05.2025 | 4,81 | 4,90 | 4,72 | 4,77 | -2,05% | 90.973,00 |