0,913$
-3,59%
Echtzeit-Aktienkurs Jasper Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Jasper Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 0,95 | 0,98 | 0,90 | 0,91 | -4,02% | 154.622,00 |
| 06.05.2026 | 0,98 | 1,00 | 0,94 | 0,95 | -2,02% | 274.742,00 |
| 05.05.2026 | 1,01 | 1,03 | 0,94 | 0,97 | -1,98% | 193.879,00 |
| 04.05.2026 | 0,96 | 1,00 | 0,92 | 0,99 | 6,00% | 229.317,00 |
| 01.05.2026 | 0,94 | 0,96 | 0,92 | 0,93 | -0,64% | 222.701,00 |
| 30.04.2026 | 0,91 | 0,95 | 0,90 | 0,94 | 5,13% | 112.794,00 |
| 29.04.2026 | 0,95 | 0,95 | 0,86 | 0,89 | -4,24% | 129.991,00 |
| 28.04.2026 | 0,95 | 0,99 | 0,90 | 0,93 | -0,02% | 181.158,00 |
| 27.04.2026 | 0,85 | 0,96 | 0,85 | 0,93 | 10,97% | 354.055,00 |
| 24.04.2026 | 0,90 | 0,91 | 0,81 | 0,84 | -7,41% | 625.317,00 |
| 23.04.2026 | 1,00 | 1,00 | 0,90 | 0,91 | -7,56% | 212.122,00 |
| 22.04.2026 | 0,98 | 1,00 | 0,93 | 0,98 | 1,99% | 328.129,00 |
| 21.04.2026 | 1,06 | 1,06 | 0,96 | 0,96 | -9,43% | 371.539,00 |
| 20.04.2026 | 1,03 | 1,12 | 0,96 | 1,06 | 3,92% | 640.718,00 |
| 17.04.2026 | 1,00 | 1,05 | 0,96 | 1,02 | 5,60% | 457.199,00 |
| 16.04.2026 | 1,11 | 1,11 | 0,95 | 0,97 | -8,01% | 541.550,00 |
| 15.04.2026 | 0,95 | 1,05 | 0,89 | 1,05 | 12,61% | 499.585,00 |
| 14.04.2026 | 0,92 | 0,96 | 0,85 | 0,93 | 1,46% | 548.243,00 |
| 13.04.2026 | 0,79 | 0,93 | 0,78 | 0,92 | 14,59% | 627.026,00 |
| 10.04.2026 | 0,85 | 0,87 | 0,75 | 0,80 | -2,62% | 800.928,00 |
| 09.04.2026 | 0,72 | 0,85 | 0,71 | 0,82 | 16,48% | 1.332.308,00 |
| 08.04.2026 | 0,70 | 0,72 | 0,66 | 0,71 | 5,88% | 698.944,00 |
| 07.04.2026 | 0,68 | 0,68 | 0,62 | 0,67 | -2,41% | 1.036.375,00 |
| 06.04.2026 | 0,72 | 0,72 | 0,65 | 0,68 | -0,54% | 1.282.560,00 |
| 02.04.2026 | 0,79 | 0,81 | 0,69 | 0,69 | -14,00% | 891.070,00 |
| 01.04.2026 | 0,89 | 0,92 | 0,80 | 0,80 | -8,70% | 671.474,00 |
| 31.03.2026 | 0,86 | 0,95 | 0,81 | 0,88 | -2,64% | 664.817,00 |
| 30.03.2026 | 1,07 | 1,09 | 0,88 | 0,90 | -14,29% | 837.240,00 |
| 27.03.2026 | 1,12 | 1,12 | 1,04 | 1,05 | -5,41% | 526.938,00 |
| 26.03.2026 | 1,11 | 1,15 | 1,07 | 1,11 | 1,83% | 401.339,00 |
| 25.03.2026 | 1,17 | 1,20 | 1,09 | 1,09 | -5,22% | 315.314,00 |
| 24.03.2026 | 1,19 | 1,20 | 1,14 | 1,15 | -3,36% | 222.820,00 |
| 23.03.2026 | 1,23 | 1,24 | 1,17 | 1,19 | -3,25% | 256.604,00 |
| 20.03.2026 | 1,22 | 1,27 | 1,21 | 1,23 | 0,82% | 216.337,00 |
| 19.03.2026 | 1,22 | 1,25 | 1,18 | 1,22 | 0,83% | 191.736,00 |
| 18.03.2026 | 1,26 | 1,26 | 1,20 | 1,21 | -3,20% | 257.863,00 |
| 17.03.2026 | 1,22 | 1,27 | 1,22 | 1,25 | 0,81% | 173.157,00 |
| 16.03.2026 | 1,20 | 1,24 | 1,17 | 1,24 | 1,64% | 255.604,00 |
| 13.03.2026 | 1,30 | 1,33 | 1,20 | 1,22 | -3,94% | 385.330,00 |
| 12.03.2026 | 1,31 | 1,34 | 1,26 | 1,27 | -5,22% | 234.469,00 |
| 11.03.2026 | 1,38 | 1,40 | 1,31 | 1,34 | -2,19% | 170.050,00 |
| 10.03.2026 | 1,32 | 1,41 | 1,31 | 1,37 | 4,58% | 446.424,00 |
| 09.03.2026 | 1,38 | 1,39 | 1,30 | 1,31 | -5,07% | 378.375,00 |
| 06.03.2026 | 1,36 | 1,44 | 1,35 | 1,38 | 0,73% | 1.174.067,00 |
| 05.03.2026 | 1,43 | 1,43 | 1,33 | 1,37 | -3,52% | 756.610,00 |
| 04.03.2026 | 1,36 | 1,45 | 1,32 | 1,42 | 6,77% | 313.119,00 |
| 03.03.2026 | 1,32 | 1,36 | 1,30 | 1,33 | -1,48% | 212.963,00 |
| 02.03.2026 | 1,34 | 1,38 | 1,32 | 1,35 | -2,17% | 107.867,00 |
| 27.02.2026 | 1,35 | 1,40 | 1,31 | 1,38 | 0,73% | 176.584,00 |
| 26.02.2026 | 1,41 | 1,41 | 1,36 | 1,37 | -2,14% | 118.390,00 |
| 25.02.2026 | 1,40 | 1,42 | 1,35 | 1,40 | 1,45% | 130.334,00 |
| 24.02.2026 | 1,36 | 1,40 | 1,33 | 1,38 | 0,73% | 195.941,00 |
| 23.02.2026 | 1,34 | 1,40 | 1,32 | 1,37 | 3,79% | 285.658,00 |
| 20.02.2026 | 1,39 | 1,44 | 1,27 | 1,32 | -5,71% | 208.559,00 |
| 19.02.2026 | 1,35 | 1,41 | 1,31 | 1,40 | 4,48% | 130.393,00 |
| 18.02.2026 | 1,27 | 1,40 | 1,20 | 1,34 | 10,74% | 759.898,00 |
| 17.02.2026 | 1,16 | 1,28 | 1,11 | 1,21 | 6,14% | 562.541,00 |
| 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 |