1,720$
0,58%
Echtzeit-Aktienkurs Jasper Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Jasper Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,70 | 1,77 | 1,66 | 1,72 | 0,58% | 503.343,00 |
| 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 |
| 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 |