5,780$
3,96%
Echtzeit-Aktienkurs Jasper Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Jasper Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 5,55 | 6,10 | 5,50 | 5,74 | 3,42% | 410.916,00 |
| 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 |
| 22.05.2025 | 4,81 | 4,96 | 4,72 | 4,87 | 1,04% | 142.022,00 |
| 21.05.2025 | 5,03 | 5,09 | 4,57 | 4,82 | -4,37% | 191.562,00 |
| 20.05.2025 | 5,00 | 5,11 | 4,96 | 5,04 | 0,40% | 94.200,00 |
| 19.05.2025 | 4,93 | 5,20 | 4,92 | 5,02 | 1,83% | 169.488,00 |
| 16.05.2025 | 4,93 | 5,09 | 4,86 | 4,93 | 1,23% | 215.341,00 |
| 15.05.2025 | 4,85 | 4,89 | 4,68 | 4,87 | 0,41% | 89.591,00 |
| 14.05.2025 | 4,85 | 5,00 | 4,60 | 4,85 | 0,62% | 149.597,00 |
| 13.05.2025 | 4,94 | 4,98 | 4,55 | 4,82 | 1,69% | 192.795,00 |
| 12.05.2025 | 4,73 | 4,99 | 4,56 | 4,74 | 4,87% | 158.701,00 |
| 09.05.2025 | 4,50 | 4,76 | 4,33 | 4,52 | 2,03% | 129.297,00 |
| 08.05.2025 | 4,37 | 4,76 | 4,30 | 4,43 | 2,55% | 168.528,00 |
| 07.05.2025 | 4,77 | 4,90 | 4,27 | 4,32 | -8,86% | 274.009,00 |
| 06.05.2025 | 5,15 | 5,16 | 4,56 | 4,74 | -9,37% | 211.880,00 |
| 05.05.2025 | 5,36 | 5,45 | 5,20 | 5,23 | -3,33% | 114.228,00 |
| 02.05.2025 | 5,40 | 5,57 | 5,23 | 5,41 | 0,56% | 125.888,00 |
| 01.05.2025 | 5,46 | 5,61 | 5,22 | 5,38 | -2,00% | 139.798,00 |
| 30.04.2025 | 5,05 | 5,67 | 5,00 | 5,49 | 6,60% | 195.930,00 |
| 29.04.2025 | 4,79 | 5,20 | 4,78 | 5,15 | 7,29% | 164.662,00 |
| 28.04.2025 | 4,75 | 4,90 | 4,60 | 4,80 | 1,48% | 86.394,00 |
| 25.04.2025 | 4,85 | 4,89 | 4,62 | 4,73 | -3,27% | 104.433,00 |
| 24.04.2025 | 4,56 | 4,99 | 4,50 | 4,89 | 7,24% | 139.695,00 |
| 23.04.2025 | 4,51 | 4,90 | 4,50 | 4,56 | 4,35% | 290.161,00 |
| 22.04.2025 | 4,55 | 4,60 | 4,19 | 4,37 | -1,58% | 200.111,00 |
| 21.04.2025 | 3,94 | 4,47 | 3,94 | 4,44 | 11,84% | 191.309,00 |
| 17.04.2025 | 3,92 | 4,12 | 3,90 | 3,97 | 1,28% | 85.842,00 |
| 16.04.2025 | 4,15 | 4,30 | 3,87 | 3,92 | -7,33% | 119.488,00 |
| 15.04.2025 | 4,20 | 4,34 | 4,14 | 4,23 | 0,71% | 87.144,00 |
| 14.04.2025 | 4,22 | 4,40 | 4,06 | 4,20 | 0,96% | 147.517,00 |
| 11.04.2025 | 3,72 | 4,17 | 3,72 | 4,16 | 12,13% | 181.955,00 |
| 10.04.2025 | 3,56 | 3,75 | 3,45 | 3,71 | 2,49% | 145.889,00 |
| 09.04.2025 | 3,42 | 3,79 | 3,13 | 3,62 | 4,32% | 238.652,00 |
| 08.04.2025 | 3,79 | 3,90 | 3,42 | 3,47 | -2,80% | 142.383,00 |
| 07.04.2025 | 3,63 | 3,76 | 3,38 | 3,57 | -6,30% | 310.488,00 |
| 04.04.2025 | 3,95 | 3,95 | 3,65 | 3,81 | -4,99% | 226.646,00 |
| 03.04.2025 | 4,01 | 4,20 | 3,97 | 4,01 | -5,20% | 232.365,00 |
| 02.04.2025 | 4,08 | 4,38 | 4,05 | 4,23 | 2,17% | 214.232,00 |
| 01.04.2025 | 4,30 | 4,36 | 4,11 | 4,14 | -3,72% | 153.894,00 |
| 31.03.2025 | 4,32 | 4,39 | 4,16 | 4,30 | -3,59% | 206.507,00 |
| 28.03.2025 | 4,84 | 4,89 | 4,38 | 4,46 | -7,85% | 205.489,00 |
| 27.03.2025 | 4,70 | 4,95 | 4,62 | 4,84 | 3,42% | 227.651,00 |
| 26.03.2025 | 5,00 | 5,09 | 4,65 | 4,68 | -6,21% | 231.645,00 |
| 25.03.2025 | 5,24 | 5,27 | 4,96 | 4,99 | -4,77% | 197.250,00 |
| 24.03.2025 | 5,30 | 5,33 | 5,12 | 5,24 | 0,58% | 134.208,00 |
| 21.03.2025 | 5,23 | 5,37 | 5,16 | 5,21 | -1,88% | 177.196,00 |
| 20.03.2025 | 5,28 | 5,53 | 5,11 | 5,31 | 2,31% | 192.350,00 |
| 19.03.2025 | 5,23 | 5,43 | 5,15 | 5,19 | -0,57% | 222.714,00 |
| 18.03.2025 | 5,56 | 5,62 | 5,12 | 5,22 | -7,61% | 240.317,00 |
| 17.03.2025 | 5,52 | 5,71 | 5,40 | 5,65 | 2,91% | 201.665,00 |
| 14.03.2025 | 5,44 | 5,64 | 5,43 | 5,49 | 2,04% | 153.223,00 |
| 13.03.2025 | 5,41 | 5,63 | 5,26 | 5,38 | -0,19% | 241.895,00 |
| 12.03.2025 | 5,47 | 5,64 | 5,30 | 5,39 | 0,75% | 232.445,00 |
| 11.03.2025 | 5,25 | 5,42 | 5,02 | 5,35 | 1,33% | 251.034,00 |
| 10.03.2025 | 5,28 | 5,40 | 5,04 | 5,28 | -1,68% | 247.150,00 |
| 07.03.2025 | 5,43 | 5,58 | 5,34 | 5,37 | -1,29% | 197.478,00 |
| 06.03.2025 | 5,55 | 5,70 | 5,27 | 5,44 | -4,23% | 314.694,00 |
| 05.03.2025 | 5,65 | 5,84 | 5,44 | 5,68 | 2,71% | 382.913,00 |
| 04.03.2025 | 5,47 | 5,60 | 4,93 | 5,53 | -0,90% | 619.643,00 |
| 03.03.2025 | 6,00 | 6,62 | 5,53 | 5,58 | -5,90% | 481.735,00 |
| 28.02.2025 | 5,69 | 6,01 | 5,57 | 5,93 | 4,59% | 329.490,00 |
| 27.02.2025 | 5,74 | 6,03 | 5,58 | 5,67 | -2,24% | 292.281,00 |
| 26.02.2025 | 5,60 | 5,85 | 5,50 | 5,80 | 4,32% | 288.086,00 |
| 25.02.2025 | 5,67 | 5,73 | 5,41 | 5,56 | -2,80% | 359.611,00 |
| 24.02.2025 | 5,98 | 5,98 | 5,62 | 5,72 | -4,03% | 361.651,00 |
| 21.02.2025 | 6,19 | 6,28 | 5,86 | 5,96 | -3,25% | 499.198,00 |
| 20.02.2025 | 6,28 | 6,38 | 6,09 | 6,16 | -1,44% | 186.987,00 |
| 19.02.2025 | 5,97 | 6,55 | 5,96 | 6,25 | 4,34% | 531.100,00 |
| 18.02.2025 | 6,21 | 6,25 | 5,96 | 5,99 | -1,48% | 415.160,00 |
| 14.02.2025 | 6,24 | 6,28 | 6,04 | 6,08 | -1,94% | 484.899,00 |
| 13.02.2025 | 5,72 | 6,28 | 5,70 | 6,20 | 12,93% | 553.376,00 |
| 12.02.2025 | 5,33 | 5,56 | 4,55 | 5,49 | 2,04% | 405.823,00 |
| 11.02.2025 | 5,96 | 5,96 | 5,29 | 5,38 | -10,03% | 528.940,00 |
| 10.02.2025 | 6,27 | 6,27 | 5,78 | 5,98 | -2,61% | 389.193,00 |
| 07.02.2025 | 6,50 | 6,64 | 6,09 | 6,14 | -5,97% | 299.656,00 |
| 06.02.2025 | 6,86 | 7,06 | 6,43 | 6,53 | -4,53% | 346.104,00 |