3,900$
5,69%
Echtzeit-Aktienkurs Janover Inc
Bid:
Ask:
Aktienkurse zur Janover Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 3,73 | 4,12 | 3,73 | 3,89 | 5,42% | 227.446,00 |
| 12.02.2026 | 3,74 | 3,79 | 3,54 | 3,69 | 0,00% | 154.470,00 |
| 11.02.2026 | 3,95 | 3,95 | 3,55 | 3,69 | -4,16% | 107.642,00 |
| 10.02.2026 | 4,10 | 4,12 | 3,83 | 3,85 | -5,52% | 670.079,00 |
| 09.02.2026 | 3,75 | 4,08 | 3,48 | 4,08 | 10,88% | 336.783,00 |
| 06.02.2026 | 3,31 | 3,79 | 3,28 | 3,68 | 22,70% | 334.486,00 |
| 05.02.2026 | 3,90 | 3,90 | 2,97 | 3,00 | -24,84% | 1.025.745,00 |
| 04.02.2026 | 4,40 | 4,46 | 3,92 | 3,99 | -12,17% | 344.679,00 |
| 03.02.2026 | 4,85 | 4,85 | 4,23 | 4,54 | -4,08% | 188.473,00 |
| 02.02.2026 | 4,79 | 4,97 | 4,69 | 4,73 | -8,51% | 145.552,00 |
| 30.01.2026 | 5,25 | 5,25 | 4,96 | 5,17 | -0,19% | 150.841,00 |
| 29.01.2026 | 5,84 | 5,91 | 5,05 | 5,18 | -11,30% | 169.542,00 |
| 28.01.2026 | 6,07 | 6,21 | 5,80 | 5,84 | -3,79% | 85.858,00 |
| 27.01.2026 | 5,77 | 6,09 | 5,58 | 6,07 | 4,84% | 124.749,00 |
| 26.01.2026 | 5,80 | 5,91 | 5,53 | 5,79 | -3,02% | 122.993,00 |
| 23.01.2026 | 6,37 | 6,38 | 5,94 | 5,97 | -5,01% | 124.867,00 |
| 22.01.2026 | 6,56 | 6,60 | 6,28 | 6,29 | -2,26% | 98.375,00 |
| 21.01.2026 | 6,70 | 6,74 | 6,02 | 6,43 | -4,10% | 192.219,00 |
| 20.01.2026 | 7,20 | 7,34 | 6,56 | 6,71 | -15,61% | 206.270,00 |
| 16.01.2026 | 7,36 | 7,96 | 6,94 | 7,95 | 8,54% | 149.918,00 |
| 15.01.2026 | 8,15 | 8,20 | 7,22 | 7,32 | -10,02% | 202.191,00 |
| 14.01.2026 | 7,88 | 8,45 | 7,63 | 8,14 | 5,24% | 241.726,00 |
| 13.01.2026 | 7,28 | 7,94 | 7,20 | 7,73 | 8,19% | 194.775,00 |
| 12.01.2026 | 6,86 | 7,21 | 6,49 | 7,15 | 4,77% | 144.778,00 |
| 09.01.2026 | 6,89 | 7,31 | 6,78 | 6,82 | -1,30% | 207.142,00 |
| 08.01.2026 | 6,61 | 7,07 | 6,11 | 6,91 | 4,62% | 156.912,00 |
| 07.01.2026 | 7,31 | 7,31 | 6,41 | 6,61 | -9,02% | 189.904,00 |
| 06.01.2026 | 6,61 | 7,26 | 6,51 | 7,26 | 10,17% | 224.139,00 |
| 05.01.2026 | 5,51 | 6,65 | 5,51 | 6,59 | 23,29% | 321.931,00 |
| 02.01.2026 | 5,24 | 5,43 | 5,00 | 5,35 | 6,05% | 196.339,00 |
| 31.12.2025 | 4,93 | 5,10 | 4,93 | 5,04 | -0,10% | 155.007,00 |
| 30.12.2025 | 5,33 | 5,35 | 5,04 | 5,05 | -5,08% | 89.132,00 |
| 29.12.2025 | 5,69 | 5,86 | 5,18 | 5,32 | -7,73% | 130.723,00 |
| 26.12.2025 | 5,53 | 5,82 | 5,47 | 5,76 | 4,44% | 203.589,00 |
| 24.12.2025 | 5,43 | 5,83 | 5,35 | 5,52 | 2,04% | 167.339,00 |
| 23.12.2025 | 5,55 | 5,89 | 5,31 | 5,41 | -3,48% | 318.044,00 |
| 22.12.2025 | 5,23 | 5,88 | 5,20 | 5,60 | 8,95% | 193.531,00 |
| 19.12.2025 | 4,79 | 5,41 | 4,79 | 5,14 | 10,18% | 220.943,00 |
| 18.12.2025 | 5,15 | 5,33 | 4,65 | 4,67 | -5,76% | 189.461,00 |
| 17.12.2025 | 5,27 | 5,55 | 4,94 | 4,95 | -6,43% | 118.457,00 |
| 16.12.2025 | 5,18 | 5,37 | 5,12 | 5,29 | 1,83% | 80.879,00 |
| 15.12.2025 | 5,62 | 5,62 | 5,15 | 5,20 | -6,56% | 191.297,00 |
| 12.12.2025 | 5,90 | 6,35 | 5,48 | 5,56 | -2,46% | 182.156,00 |
| 11.12.2025 | 5,78 | 5,81 | 5,41 | 5,70 | -2,31% | 138.056,00 |
| 10.12.2025 | 6,24 | 6,24 | 5,63 | 5,84 | -5,12% | 213.257,00 |
| 09.12.2025 | 6,04 | 6,74 | 5,96 | 6,15 | -0,65% | 156.595,00 |
| 08.12.2025 | 6,33 | 6,33 | 5,97 | 6,19 | 3,51% | 179.644,00 |
| 05.12.2025 | 6,90 | 6,98 | 5,97 | 5,98 | -14,08% | 178.452,00 |
| 04.12.2025 | 7,12 | 7,34 | 6,80 | 6,96 | -2,52% | 185.637,00 |
| 03.12.2025 | 6,80 | 7,18 | 6,38 | 7,14 | 8,68% | 125.306,00 |
| 02.12.2025 | 6,70 | 6,95 | 6,20 | 6,57 | -2,38% | 225.111,00 |
| 01.12.2025 | 7,13 | 7,13 | 6,50 | 6,73 | -11,45% | 64.994,00 |
| 28.11.2025 | 7,61 | 7,73 | 7,38 | 7,60 | 1,33% | 103.639,00 |
| 26.11.2025 | 7,34 | 7,69 | 7,26 | 7,50 | 7,37% | 346.818,00 |
| 25.11.2025 | 6,89 | 7,10 | 6,68 | 6,99 | 0,36% | 86.487,00 |
| 24.11.2025 | 6,51 | 6,97 | 6,51 | 6,96 | 9,35% | 77.931,00 |
| 21.11.2025 | 6,80 | 6,80 | 6,04 | 6,37 | -6,26% | 111.195,00 |
| 20.11.2025 | 7,39 | 7,70 | 6,78 | 6,79 | -1,02% | 95.214,00 |
| 19.11.2025 | 7,32 | 7,32 | 6,58 | 6,86 | -4,59% | 99.669,00 |
| 18.11.2025 | 6,72 | 7,32 | 6,50 | 7,19 | 6,99% | 153.431,00 |
| 17.11.2025 | 7,12 | 7,12 | 6,52 | 6,72 | -3,59% | 143.657,00 |
| 14.11.2025 | 7,80 | 7,88 | 6,90 | 6,97 | -14,90% | 207.718,00 |
| 13.11.2025 | 8,45 | 8,65 | 7,78 | 8,19 | -1,92% | 137.933,00 |
| 12.11.2025 | 8,58 | 8,60 | 7,93 | 8,35 | 0,24% | 152.117,00 |
| 11.11.2025 | 8,38 | 8,42 | 8,12 | 8,33 | -1,19% | 111.577,00 |
| 10.11.2025 | 8,80 | 8,81 | 7,97 | 8,43 | 0,96% | 132.992,00 |
| 07.11.2025 | 8,11 | 8,50 | 7,50 | 8,35 | 3,02% | 279.971,00 |
| 06.11.2025 | 8,81 | 9,13 | 8,10 | 8,11 | -7,79% | 203.906,00 |
| 05.11.2025 | 9,03 | 9,28 | 8,72 | 8,79 | 1,27% | 167.795,00 |
| 04.11.2025 | 9,01 | 9,50 | 8,65 | 8,68 | -9,11% | 403.774,00 |
| 03.11.2025 | 10,74 | 10,84 | 9,44 | 9,55 | -13,65% | 100.126,00 |
| 31.10.2025 | 11,15 | 11,50 | 10,81 | 11,06 | 2,50% | 143.262,00 |
| 30.10.2025 | 12,51 | 12,51 | 10,79 | 10,79 | -12,21% | 267.113,00 |
| 29.10.2025 | 13,50 | 13,60 | 12,15 | 12,29 | -8,35% | 177.657,00 |
| 28.10.2025 | 14,30 | 14,58 | 13,33 | 13,41 | -5,92% | 79.314,00 |
| 27.10.2025 | 14,57 | 15,09 | 14,18 | 14,25 | 2,77% | 76.119,00 |
| 24.10.2025 | 14,58 | 14,89 | 13,75 | 13,87 | -4,44% | 93.140,00 |
| 23.10.2025 | 14,03 | 15,13 | 13,81 | 14,52 | 5,84% | 55.565,00 |
| 22.10.2025 | 14,45 | 14,45 | 13,55 | 13,71 | -5,29% | 152.436,00 |
| 21.10.2025 | 14,19 | 15,06 | 13,89 | 14,48 | 5,65% | 97.288,00 |
| 17.10.2025 | 13,01 | 13,95 | 13,01 | 13,71 | -0,62% | 163.400,00 |
| 16.10.2025 | 15,00 | 15,48 | 13,79 | 13,79 | -8,19% | 209.494,00 |
| 15.10.2025 | 16,05 | 16,14 | 14,70 | 15,02 | -4,45% | 214.099,00 |
| 14.10.2025 | 15,10 | 16,11 | 14,79 | 15,72 | -2,39% | 140.857,00 |
| 13.10.2025 | 16,31 | 16,31 | 14,86 | 16,11 | 2,45% | 126.001,00 |
| 10.10.2025 | 17,73 | 18,25 | 15,70 | 15,72 | -11,98% | 222.313,00 |
| 09.10.2025 | 17,12 | 18,09 | 16,80 | 17,86 | 3,00% | 196.254,00 |
| 08.10.2025 | 15,50 | 17,49 | 15,00 | 17,34 | 13,48% | 309.694,00 |
| 07.10.2025 | 15,79 | 16,09 | 15,07 | 15,28 | -4,70% | 186.871,00 |
| 06.10.2025 | 16,06 | 16,73 | 15,84 | 16,03 | 1,42% | 138.167,00 |
| 03.10.2025 | 16,22 | 16,29 | 15,54 | 15,81 | -2,59% | 150.003,00 |
| 02.10.2025 | 15,62 | 16,35 | 15,46 | 16,23 | 6,36% | 175.043,00 |
| 01.10.2025 | 16,00 | 16,14 | 14,94 | 15,26 | -0,20% | 180.696,00 |
| 30.09.2025 | 15,80 | 16,12 | 15,06 | 15,29 | -5,50% | 125.130,00 |
| 29.09.2025 | 15,61 | 16,44 | 15,55 | 16,18 | 5,44% | 127.402,00 |
| 26.09.2025 | 15,00 | 15,48 | 14,55 | 15,35 | 2,71% | 111.162,00 |
| 25.09.2025 | 15,30 | 15,34 | 14,44 | 14,94 | -2,67% | 142.654,00 |
| 24.09.2025 | 15,40 | 16,43 | 15,31 | 15,35 | 1,49% | 164.151,00 |
| 23.09.2025 | 15,57 | 15,90 | 15,12 | 15,13 | -2,95% | 175.400,00 |
| 22.09.2025 | 15,63 | 16,29 | 15,52 | 15,59 | -7,12% | 181.623,00 |