14,260$
-0,83%
Echtzeit-Aktienkurs Janover Inc
Bid:
Ask:
Aktienkurse zur Janover Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 13,97 | 14,12 | 13,20 | 14,06 | -2,23% | 136.131,00 |
| 31.07.2025 | 15,40 | 15,69 | 14,32 | 14,38 | -2,71% | 210.277,00 |
| 30.07.2025 | 16,22 | 16,28 | 14,21 | 14,78 | -7,86% | 302.077,00 |
| 29.07.2025 | 17,72 | 17,95 | 15,75 | 16,04 | -10,64% | 251.115,00 |
| 28.07.2025 | 20,50 | 20,76 | 17,51 | 17,95 | -6,27% | 159.538,00 |
| 25.07.2025 | 19,87 | 20,25 | 18,42 | 19,15 | -4,35% | 198.696,00 |
| 24.07.2025 | 21,63 | 21,80 | 19,83 | 20,02 | -6,76% | 204.826,00 |
| 23.07.2025 | 24,30 | 24,30 | 20,26 | 21,47 | -8,63% | 291.317,00 |
| 22.07.2025 | 24,45 | 25,17 | 22,72 | 23,50 | 0,04% | 254.755,00 |
| 21.07.2025 | 27,02 | 28,00 | 23,20 | 23,49 | -3,77% | 174.315,00 |
| 18.07.2025 | 27,98 | 28,36 | 23,70 | 24,41 | -8,71% | 333.090,00 |
| 17.07.2025 | 30,99 | 32,84 | 26,60 | 26,74 | -11,81% | 357.038,00 |
| 16.07.2025 | 26,92 | 30,73 | 26,00 | 30,32 | 23,05% | 401.606,00 |
| 15.07.2025 | 24,50 | 24,91 | 22,40 | 24,64 | 0,78% | 144.866,00 |
| 14.07.2025 | 27,88 | 28,69 | 23,36 | 24,45 | -10,24% | 160.237,00 |
| 11.07.2025 | 25,78 | 28,03 | 25,32 | 27,24 | 10,96% | 255.665,00 |
| 10.07.2025 | 23,30 | 26,50 | 21,65 | 24,55 | 9,26% | 269.361,00 |
| 09.07.2025 | 21,20 | 22,47 | 19,83 | 22,47 | 11,13% | 177.250,00 |
| 08.07.2025 | 24,01 | 24,80 | 20,18 | 20,22 | -12,05% | 218.968,00 |
| 07.07.2025 | 23,14 | 24,23 | 21,40 | 22,99 | -1,50% | 146.219,00 |
| 03.07.2025 | 21,28 | 24,59 | 20,75 | 23,34 | 14,75% | 239.264,00 |
| 02.07.2025 | 20,30 | 20,78 | 18,45 | 20,34 | -3,28% | 155.142,00 |
| 01.07.2025 | 21,88 | 22,30 | 19,11 | 21,03 | -1,77% | 136.218,00 |
| 30.06.2025 | 17,57 | 22,80 | 17,00 | 21,41 | 27,33% | 154.162,00 |
| 27.06.2025 | 18,45 | 18,54 | 16,08 | 16,82 | -6,53% | 162.280,00 |
| 26.06.2025 | 18,90 | 19,39 | 17,50 | 17,99 | -4,92% | 94.361,00 |
| 25.06.2025 | 19,90 | 20,90 | 17,50 | 18,92 | -3,02% | 232.115,00 |
| 24.06.2025 | 26,24 | 26,77 | 14,89 | 19,51 | -20,76% | 672.990,00 |
| 23.06.2025 | 25,50 | 27,00 | 21,50 | 24,62 | -0,73% | 107.969,00 |
| 20.06.2025 | 31,18 | 31,79 | 22,85 | 24,80 | -20,42% | 239.106,00 |
| 18.06.2025 | 30,56 | 32,37 | 30,20 | 31,17 | 0,53% | 194.374,00 |
| 17.06.2025 | 29,82 | 33,42 | 29,82 | 31,00 | -0,48% | 203.859,00 |
| 16.06.2025 | 27,53 | 33,28 | 25,53 | 31,15 | 21,06% | 145.359,00 |
| 13.06.2025 | 29,50 | 31,30 | 25,00 | 25,73 | -18,45% | 162.709,00 |
| 12.06.2025 | 23,66 | 32,61 | 21,88 | 31,55 | 21,21% | 291.717,00 |
| 11.06.2025 | 27,10 | 31,12 | 25,38 | 26,03 | -1,03% | 196.253,00 |
| 10.06.2025 | 23,19 | 28,00 | 23,19 | 26,30 | 14,45% | 188.191,00 |
| 09.06.2025 | 19,57 | 25,50 | 18,70 | 22,98 | 20,28% | 161.444,00 |
| 06.06.2025 | 14,34 | 19,49 | 13,72 | 19,11 | 34,07% | 236.250,00 |
| 05.06.2025 | 16,80 | 17,19 | 13,97 | 14,25 | -15,18% | 147.318,00 |
| 04.06.2025 | 20,11 | 20,20 | 15,89 | 16,80 | -15,83% | 158.813,00 |
| 03.06.2025 | 20,30 | 23,91 | 19,15 | 19,96 | 2,04% | 153.181,00 |
| 02.06.2025 | 18,01 | 21,57 | 16,32 | 19,56 | 11,71% | 139.483,00 |
| 30.05.2025 | 20,59 | 24,40 | 17,21 | 17,51 | -10,89% | 288.581,00 |
| 29.05.2025 | 22,73 | 22,88 | 19,17 | 19,65 | -9,99% | 191.506,00 |
| 28.05.2025 | 26,72 | 28,26 | 20,87 | 21,83 | -17,96% | 206.615,00 |
| 27.05.2025 | 36,15 | 38,00 | 24,28 | 26,61 | -21,80% | 264.134,00 |
| 23.05.2025 | 43,50 | 43,50 | 32,21 | 34,03 | -18,98% | 289.315,00 |
| 22.05.2025 | 36,46 | 53,11 | 28,50 | 42,00 | 18,51% | 506.380,00 |
| 21.05.2025 | 31,00 | 37,49 | 23,03 | 35,44 | -80,37% | 391.681,00 |
| 20.05.2025 | 126,90 | 187,25 | 126,90 | 180,52 | 44,41% | 76.292,00 |
| 19.05.2025 | 156,00 | 157,00 | 107,00 | 125,00 | -12,77% | 28.773,00 |
| 16.05.2025 | 96,00 | 151,20 | 95,94 | 143,30 | 58,19% | 70.582,00 |
| 15.05.2025 | 94,00 | 96,00 | 84,28 | 90,59 | -4,70% | 14.519,00 |
| 14.05.2025 | 94,26 | 100,50 | 91,12 | 95,06 | 4,58% | 56.853,00 |
| 13.05.2025 | 93,52 | 97,12 | 86,50 | 90,90 | 0,72% | 15.687,00 |
| 12.05.2025 | 83,02 | 96,96 | 80,50 | 90,25 | 21,25% | 57.697,00 |
| 09.05.2025 | 60,89 | 77,77 | 60,35 | 74,43 | 35,03% | 59.031,00 |
| 08.05.2025 | 69,63 | 69,63 | 53,52 | 55,12 | -13,88% | 42.083,00 |
| 07.05.2025 | 73,00 | 73,00 | 63,00 | 64,00 | -11,74% | 21.095,00 |
| 06.05.2025 | 66,71 | 72,51 | 66,66 | 72,51 | 2,69% | 6.762,00 |
| 05.05.2025 | 76,00 | 76,00 | 64,54 | 70,61 | -10,97% | 16.978,00 |
| 02.05.2025 | 84,96 | 91,38 | 73,44 | 79,31 | -3,61% | 431.957,00 |
| 01.05.2025 | 69,99 | 84,00 | 67,50 | 82,28 | 10,46% | 316.371,00 |
| 30.04.2025 | 68,00 | 76,14 | 63,02 | 74,49 | 0,95% | 341.863,00 |
| 29.04.2025 | 66,66 | 77,83 | 61,51 | 73,79 | 13,23% | 427.557,00 |
| 28.04.2025 | 53,70 | 66,55 | 48,20 | 65,17 | 25,54% | 439.019,00 |
| 25.04.2025 | 52,10 | 62,93 | 48,30 | 51,91 | 4,58% | 293.151,00 |
| 24.04.2025 | 54,13 | 57,81 | 48,02 | 49,64 | -9,85% | 168.227,00 |
| 23.04.2025 | 44,60 | 58,44 | 44,47 | 55,06 | 22,74% | 385.557,00 |
| 22.04.2025 | 36,00 | 48,78 | 32,36 | 44,86 | 14,00% | 334.338,00 |
| 21.04.2025 | 46,11 | 49,48 | 35,80 | 39,35 | -25,58% | 362.889,00 |
| 17.04.2025 | 67,68 | 68,99 | 42,00 | 52,88 | -26,64% | 644.186,00 |
| 16.04.2025 | 76,68 | 77,65 | 62,00 | 72,08 | -3,18% | 402.662,00 |
| 15.04.2025 | 67,30 | 79,50 | 62,00 | 74,45 | 12,91% | 627.981,00 |
| 14.04.2025 | 51,49 | 68,21 | 51,49 | 65,94 | 28,76% | 910.563,00 |
| 11.04.2025 | 58,69 | 62,00 | 44,40 | 51,21 | 13,88% | 1.459.933,00 |
| 10.04.2025 | 28,80 | 61,36 | 27,20 | 44,97 | 64,24% | 3.901.181,00 |
| 09.04.2025 | 31,28 | 35,29 | 25,61 | 27,38 | -16,58% | 506.240,00 |
| 08.04.2025 | 32,75 | 34,92 | 23,00 | 32,82 | -12,94% | 1.888.457,00 |
| 07.04.2025 | 14,27 | 48,47 | 11,59 | 37,70 | 842,50% | 25.056.306,00 |
| 04.04.2025 | 4,95 | 5,16 | 4,00 | 4,00 | -16,84% | 17.909,00 |
| 03.04.2025 | 4,92 | 5,24 | 4,34 | 4,81 | -1,84% | 16.089,00 |
| 02.04.2025 | 4,98 | 6,09 | 4,81 | 4,90 | -2,00% | 7.616,00 |
| 01.04.2025 | 5,20 | 6,46 | 5,00 | 5,00 | 0,00% | 28.089,00 |
| 31.03.2025 | 5,41 | 6,42 | 4,87 | 5,00 | -9,09% | 89.671,00 |
| 28.03.2025 | 4,65 | 6,17 | 4,45 | 5,50 | 19,83% | 41.090,00 |
| 27.03.2025 | 4,60 | 4,65 | 4,59 | 4,59 | -4,17% | 2.645,00 |
| 26.03.2025 | 4,84 | 5,07 | 4,79 | 4,79 | 2,35% | 10.385,00 |
| 25.03.2025 | 4,40 | 4,85 | 4,40 | 4,68 | 1,74% | 8.163,00 |
| 24.03.2025 | 4,69 | 4,97 | 4,36 | 4,60 | -6,69% | 15.194,00 |
| 21.03.2025 | 4,30 | 4,93 | 4,29 | 4,93 | 13,59% | 26.565,00 |
| 20.03.2025 | 4,26 | 4,81 | 4,16 | 4,34 | 0,93% | 14.817,00 |
| 19.03.2025 | 4,53 | 4,67 | 4,10 | 4,30 | -5,08% | 10.090,00 |
| 18.03.2025 | 4,11 | 4,68 | 3,95 | 4,53 | 8,37% | 14.865,00 |
| 17.03.2025 | 4,85 | 4,97 | 4,18 | 4,18 | -9,13% | 17.614,00 |
| 14.03.2025 | 5,00 | 5,00 | 4,36 | 4,60 | -1,71% | 22.298,00 |
| 13.03.2025 | 4,67 | 4,85 | 4,34 | 4,68 | 4,70% | 13.173,00 |
| 12.03.2025 | 4,39 | 4,47 | 4,32 | 4,47 | 6,43% | 4.135,00 |
| 11.03.2025 | 4,15 | 4,47 | 4,14 | 4,20 | -2,10% | 9.687,00 |