15,590$
-3,20%
Echtzeit-Aktienkurs Janover Inc
Bid:
Ask:
Aktienkurse zur Janover Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 17,85 | 17,85 | 16,63 | 16,78 | -5,52% | 183.072,00 |
| 18.09.2025 | 18,14 | 18,97 | 17,72 | 17,76 | -0,78% | 181.010,00 |
| 17.09.2025 | 18,30 | 18,30 | 17,00 | 17,90 | -3,01% | 176.571,00 |
| 16.09.2025 | 17,45 | 18,90 | 16,90 | 18,46 | 4,69% | 269.764,00 |
| 15.09.2025 | 17,60 | 17,64 | 16,62 | 17,63 | 0,63% | 100.536,00 |
| 12.09.2025 | 16,79 | 18,03 | 16,55 | 17,52 | 8,68% | 458.346,00 |
| 11.09.2025 | 16,21 | 16,97 | 15,97 | 16,12 | 0,56% | 396.615,00 |
| 10.09.2025 | 17,22 | 17,73 | 15,99 | 16,03 | -6,18% | 165.580,00 |
| 09.09.2025 | 15,23 | 17,41 | 15,00 | 17,09 | 14,13% | 274.681,00 |
| 08.09.2025 | 15,70 | 15,96 | 14,82 | 14,97 | -0,07% | 152.660,00 |
| 05.09.2025 | 15,62 | 16,39 | 14,60 | 14,98 | -0,99% | 181.992,00 |
| 04.09.2025 | 16,49 | 16,49 | 15,04 | 15,13 | -8,41% | 149.545,00 |
| 03.09.2025 | 16,50 | 17,56 | 16,21 | 16,52 | 0,24% | 231.092,00 |
| 02.09.2025 | 16,15 | 16,53 | 15,36 | 16,48 | 2,87% | 276.044,00 |
| 29.08.2025 | 16,35 | 17,25 | 16,00 | 16,02 | -2,73% | 259.646,00 |
| 28.08.2025 | 16,25 | 16,95 | 15,77 | 16,47 | 7,86% | 331.890,00 |
| 27.08.2025 | 16,30 | 16,84 | 15,27 | 15,27 | -4,38% | 302.499,00 |
| 26.08.2025 | 16,20 | 16,43 | 15,32 | 15,97 | 2,18% | 320.631,00 |
| 25.08.2025 | 19,50 | 19,90 | 15,55 | 15,63 | -22,81% | 280.649,00 |
| 22.08.2025 | 16,51 | 20,30 | 16,40 | 20,25 | 21,40% | 345.799,00 |
| 21.08.2025 | 17,09 | 18,01 | 16,38 | 16,68 | -4,74% | 116.495,00 |
| 20.08.2025 | 16,08 | 17,82 | 15,54 | 17,51 | 12,46% | 161.670,00 |
| 19.08.2025 | 17,63 | 18,01 | 15,01 | 15,57 | -13,45% | 275.761,00 |
| 18.08.2025 | 17,90 | 18,16 | 16,81 | 17,99 | -3,59% | 157.303,00 |
| 15.08.2025 | 19,50 | 19,58 | 17,34 | 18,66 | -4,89% | 275.184,00 |
| 14.08.2025 | 19,85 | 20,00 | 17,03 | 19,62 | 5,09% | 419.899,00 |
| 13.08.2025 | 20,95 | 22,93 | 18,22 | 18,67 | 4,77% | 594.778,00 |
| 12.08.2025 | 15,48 | 18,10 | 14,81 | 17,82 | 18,33% | 416.304,00 |
| 11.08.2025 | 16,70 | 17,30 | 15,06 | 15,06 | -4,02% | 165.395,00 |
| 08.08.2025 | 13,71 | 15,92 | 13,59 | 15,69 | 16,57% | 300.780,00 |
| 07.08.2025 | 14,70 | 14,76 | 13,00 | 13,46 | -3,86% | 138.715,00 |
| 06.08.2025 | 14,00 | 14,36 | 12,85 | 14,00 | -0,50% | 289.404,00 |
| 05.08.2025 | 15,32 | 15,51 | 12,98 | 14,07 | -8,16% | 169.493,00 |
| 04.08.2025 | 14,79 | 15,43 | 14,30 | 15,32 | 8,96% | 94.268,00 |
| 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 |