2,290$
9,57%
Echtzeit-Aktienkurs Jowell Global Ltd
Bid:
Ask:
Aktienkurse zur Jowell Global Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 2,13 | 2,40 | 2,13 | 2,24 | 5,41% | 88.356,00 |
| 10.09.2026 | 2,06 | 2,30 | 2,04 | 2,13 | 5,72% | 113.121,00 |
| 09.09.2026 | 2,18 | 2,21 | 2,01 | 2,01 | -6,94% | 15.262,00 |
| 08.09.2026 | 2,26 | 2,32 | 2,10 | 2,16 | -5,26% | 66.134,00 |
| 04.09.2026 | 2,30 | 2,38 | 2,24 | 2,28 | 1,33% | 89.799,00 |
| 03.09.2026 | 2,30 | 2,40 | 2,25 | 2,25 | 0,89% | 182.140,00 |
| 02.09.2026 | 2,36 | 2,55 | 2,23 | 2,23 | -5,50% | 41.568,00 |
| 01.09.2026 | 2,45 | 2,45 | 2,36 | 2,36 | -3,28% | 11.439,00 |
| 31.08.2026 | 2,40 | 2,69 | 2,37 | 2,44 | 2,95% | 245.858,00 |
| 28.08.2026 | 2,35 | 2,85 | 2,32 | 2,37 | 0,42% | 308.975,00 |
| 27.08.2026 | 2,48 | 2,52 | 2,30 | 2,36 | -6,35% | 70.191,00 |
| 26.08.2026 | 2,49 | 2,94 | 2,43 | 2,52 | 0,00% | 67.238,00 |
| 25.08.2026 | 2,41 | 2,66 | 2,25 | 2,52 | 2,44% | 31.337,00 |
| 24.08.2026 | 2,50 | 2,59 | 2,38 | 2,46 | -6,11% | 11.936,00 |
| 21.08.2026 | 2,60 | 2,70 | 2,35 | 2,62 | -2,60% | 23.463,00 |
| 20.08.2026 | 2,36 | 2,87 | 2,21 | 2,69 | 10,25% | 83.509,00 |
| 19.08.2026 | 2,70 | 2,70 | 2,38 | 2,44 | -12,70% | 53.553,00 |
| 18.08.2026 | 2,73 | 2,82 | 2,37 | 2,80 | 2,76% | 26.238,00 |
| 17.08.2026 | 3,03 | 3,03 | 2,61 | 2,72 | -11,97% | 40.545,00 |
| 14.08.2026 | 2,95 | 3,10 | 2,84 | 3,09 | -2,22% | 56.144,00 |
| 13.08.2026 | 2,61 | 3,18 | 2,60 | 3,16 | 3,27% | 142.044,00 |
| 12.08.2026 | 3,33 | 3,52 | 2,59 | 3,06 | -21,74% | 260.476,00 |
| 11.08.2026 | 3,27 | 4,09 | 2,92 | 3,91 | -2,25% | 1.253.756,00 |
| 10.08.2026 | 3,97 | 5,17 | 2,94 | 4,00 | 158,06% | 85.249.997,00 |
| 07.08.2026 | 1,59 | 1,90 | 1,47 | 1,55 | -4,91% | 42.129,00 |
| 06.08.2026 | 1,66 | 1,66 | 1,63 | 1,63 | -0,91% | 1.804,00 |
| 05.08.2026 | 1,70 | 1,70 | 1,65 | 1,65 | -3,24% | 3.676,00 |
| 04.08.2026 | 1,71 | 1,76 | 1,70 | 1,70 | 0,00% | 3.778,00 |
| 03.08.2026 | 1,71 | 1,73 | 1,70 | 1,70 | -9,33% | 3.791,00 |
| 30.07.2026 | 1,89 | 1,89 | 1,88 | 1,88 | -1,20% | 1.647,00 |
| 29.07.2026 | 1,87 | 1,92 | 1,87 | 1,90 | 2,03% | 5.407,00 |
| 28.07.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 3,33% | 401,00 |
| 27.07.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | 715,00 |
| 24.07.2026 | 1,84 | 1,89 | 1,79 | 1,79 | -5,29% | 2.588,00 |
| 23.07.2026 | 1,95 | 1,95 | 1,89 | 1,89 | -3,57% | 1.422,00 |
| 20.07.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -4,16% | 528,00 |
| 17.07.2026 | 2,05 | 2,05 | 2,05 | 2,05 | 4,34% | 481,00 |
| 16.07.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 1,55% | 794,00 |
| 15.07.2026 | 1,91 | 1,93 | 1,91 | 1,93 | 1,58% | 694,00 |
| 14.07.2026 | 2,08 | 2,08 | 1,90 | 1,90 | 1,60% | 2.194,00 |
| 13.07.2026 | 1,91 | 1,91 | 1,87 | 1,87 | -6,73% | 904,00 |
| 10.07.2026 | 2,01 | 2,01 | 2,01 | 2,01 | 2,82% | 609,00 |
| 09.07.2026 | 1,97 | 2,00 | 1,95 | 1,95 | -4,41% | 1.353,00 |
| 08.07.2026 | 2,00 | 2,09 | 2,00 | 2,04 | -2,39% | 2.598,00 |
| 07.07.2026 | 2,13 | 2,13 | 2,09 | 2,09 | -0,95% | 2.053,00 |
| 06.07.2026 | 2,11 | 2,11 | 2,11 | 2,11 | 2,93% | 259,00 |
| 02.07.2026 | 2,20 | 2,20 | 2,02 | 2,05 | -6,82% | 13.057,00 |
| 01.07.2026 | 2,31 | 2,31 | 2,10 | 2,20 | -5,58% | 1.063,00 |
| 29.06.2026 | 2,28 | 2,35 | 2,28 | 2,33 | 3,56% | 829,00 |
| 26.06.2026 | 2,23 | 2,32 | 2,22 | 2,25 | -2,60% | 1.683,00 |
| 25.06.2026 | 2,23 | 2,33 | 2,10 | 2,31 | -3,79% | 3.963,00 |
| 23.06.2026 | 2,41 | 2,41 | 2,40 | 2,40 | 3,05% | 1.211,00 |
| 22.06.2026 | 2,62 | 2,62 | 2,33 | 2,33 | -4,12% | 1.160,00 |
| 18.06.2026 | 2,43 | 2,43 | 2,43 | 2,43 | -8,30% | 2.223,00 |
| 17.06.2026 | 2,51 | 2,65 | 2,41 | 2,65 | 5,16% | 7.024,00 |
| 16.06.2026 | 2,35 | 2,55 | 2,35 | 2,52 | 2,86% | 2.985,00 |
| 15.06.2026 | 2,31 | 2,52 | 2,30 | 2,45 | -5,77% | 2.865,00 |
| 12.06.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 6,12% | 992,00 |
| 11.06.2026 | 2,44 | 2,45 | 2,44 | 2,45 | 1,66% | 14.526,00 |
| 10.06.2026 | 2,51 | 2,51 | 2,41 | 2,41 | 0,00% | 3.815,00 |
| 09.06.2026 | 2,48 | 2,48 | 2,40 | 2,41 | -1,63% | 3.296,00 |
| 08.06.2026 | 2,47 | 2,47 | 2,45 | 2,45 | 7,46% | 1.002,00 |
| 05.06.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 0,88% | 16,00 |
| 04.06.2026 | 2,23 | 2,36 | 2,20 | 2,26 | -1,31% | 9.435,00 |
| 03.06.2026 | 2,36 | 2,36 | 2,28 | 2,29 | -4,98% | 2.895,00 |
| 02.06.2026 | 2,27 | 2,41 | 2,27 | 2,41 | 7,11% | 5.742,00 |
| 01.06.2026 | 2,35 | 2,39 | 2,20 | 2,25 | -11,42% | 2.552,00 |
| 29.05.2026 | 2,50 | 2,60 | 2,50 | 2,54 | 13,90% | 6.718,00 |
| 28.05.2026 | 2,20 | 3,00 | 2,12 | 2,23 | -1,33% | 68.219,00 |
| 27.05.2026 | 2,23 | 2,28 | 2,23 | 2,26 | 2,23% | 1.319,00 |
| 26.05.2026 | 2,16 | 2,21 | 2,16 | 2,21 | 2,82% | 586,00 |
| 22.05.2026 | 2,30 | 2,33 | 2,15 | 2,15 | -7,33% | 3.097,00 |
| 21.05.2026 | 2,24 | 2,52 | 2,20 | 2,32 | 1,31% | 11.669,00 |
| 20.05.2026 | 2,20 | 2,32 | 2,19 | 2,29 | -0,43% | 9.591,00 |
| 19.05.2026 | 2,33 | 2,35 | 2,03 | 2,30 | 0,88% | 9.779,00 |
| 18.05.2026 | 2,32 | 2,40 | 2,23 | 2,28 | 3,40% | 6.148,00 |
| 15.05.2026 | 2,26 | 2,26 | 2,21 | 2,21 | -5,36% | 2.175,00 |
| 14.05.2026 | 2,42 | 2,42 | 2,26 | 2,33 | -2,10% | 852,00 |
| 13.05.2026 | 2,27 | 2,52 | 2,25 | 2,38 | -2,46% | 2.929,00 |
| 12.05.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 3,83% | 909,00 |
| 11.05.2026 | 2,52 | 2,52 | 2,27 | 2,35 | -7,80% | 1.456,00 |
| 06.05.2026 | 2,49 | 2,55 | 2,49 | 2,55 | 3,19% | 555,00 |
| 05.05.2026 | 2,42 | 2,47 | 2,40 | 2,47 | -3,13% | 1.159,00 |
| 04.05.2026 | 2,54 | 2,55 | 2,49 | 2,55 | 2,57% | 2.026,00 |
| 01.05.2026 | 2,53 | 2,55 | 2,26 | 2,49 | -1,74% | 1.940,00 |
| 30.04.2026 | 2,21 | 2,53 | 2,20 | 2,53 | -0,78% | 1.331,00 |
| 28.04.2026 | 2,55 | 2,55 | 2,55 | 2,55 | -0,07% | 348,00 |
| 27.04.2026 | 2,76 | 2,76 | 2,55 | 2,55 | 8,13% | 6.254,00 |
| 24.04.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -1,26% | 247,00 |
| 22.04.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -4,40% | 1.496,00 |
| 20.04.2026 | 2,45 | 2,50 | 2,43 | 2,50 | 4,17% | 4.172,00 |
| 15.04.2026 | 2,40 | 2,40 | 2,39 | 2,40 | 0,42% | 4.736,00 |
| 14.04.2026 | 2,40 | 2,40 | 2,39 | 2,39 | -0,42% | 7.894,00 |
| 13.04.2026 | 2,39 | 2,45 | 2,39 | 2,40 | -1,23% | 9.650,00 |
| 10.04.2026 | 2,44 | 2,44 | 2,43 | 2,43 | -0,41% | 5.790,00 |
| 09.04.2026 | 2,45 | 2,45 | 2,44 | 2,44 | -0,41% | 7.199,00 |
| 08.04.2026 | 2,45 | 2,45 | 2,45 | 2,45 | 0,00% | 4.819,00 |
| 07.04.2026 | 2,41 | 2,45 | 2,41 | 2,45 | 1,87% | 7.075,00 |
| 02.04.2026 | 2,45 | 2,45 | 2,41 | 2,41 | -2,24% | 4.879,00 |
| 01.04.2026 | 2,35 | 2,50 | 2,35 | 2,46 | 2,50% | 1.835,00 |