3,575$
-4,67%
Echtzeit-Aktienkurs Janover Inc
Bid:
Ask:
Aktienkurse zur Janover Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 3,71 | 3,72 | 3,51 | 3,58 | -4,53% | 72.392,00 |
| 26.03.2026 | 3,86 | 4,02 | 3,69 | 3,75 | -5,30% | 155.257,00 |
| 25.03.2026 | 4,36 | 4,37 | 3,88 | 3,96 | -2,22% | 140.239,00 |
| 24.03.2026 | 4,38 | 4,38 | 4,00 | 4,05 | -4,93% | 76.004,00 |
| 23.03.2026 | 3,94 | 4,43 | 3,88 | 4,26 | 4,16% | 103.766,00 |
| 20.03.2026 | 4,30 | 4,30 | 3,93 | 4,09 | -3,31% | 155.133,00 |
| 19.03.2026 | 4,47 | 4,48 | 4,08 | 4,23 | -7,24% | 105.988,00 |
| 18.03.2026 | 5,17 | 5,17 | 4,43 | 4,56 | -94,25% | 112.580,00 |
| 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% | 10.466,00 |
| 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 | 1,82% | 4.135,00 |
| 11.03.2025 | 4,15 | 4,47 | 4,14 | 4,39 | 2,33% | 11.211,00 |
| 10.03.2025 | 4,13 | 4,29 | 4,09 | 4,29 | 4,51% | 2.577,00 |
| 07.03.2025 | 3,86 | 4,20 | 3,86 | 4,11 | 4,45% | 3.868,00 |
| 06.03.2025 | 4,29 | 4,29 | 3,87 | 3,93 | -4,61% | 2.452,00 |
| 05.03.2025 | 4,00 | 4,12 | 3,75 | 4,12 | 3,00% | 3.659,00 |
| 04.03.2025 | 4,10 | 4,27 | 3,93 | 4,00 | -4,78% | 10.699,00 |
| 03.03.2025 | 3,85 | 4,27 | 3,85 | 4,20 | 9,11% | 5.455,00 |
| 28.02.2025 | 3,82 | 4,00 | 3,82 | 3,85 | 0,26% | 7.510,00 |
| 27.02.2025 | 4,11 | 4,12 | 3,70 | 3,84 | -6,57% | 7.460,00 |
| 26.02.2025 | 4,23 | 4,40 | 4,02 | 4,11 | 2,24% | 2.668,00 |
| 25.02.2025 | 4,21 | 4,29 | 4,02 | 4,02 | -4,29% | 10.992,00 |
| 24.02.2025 | 4,62 | 4,65 | 4,20 | 4,20 | -11,03% | 3.510,00 |
| 21.02.2025 | 4,56 | 4,79 | 4,56 | 4,72 | -1,24% | 4.311,00 |
| 20.02.2025 | 4,80 | 4,80 | 4,78 | 4,78 | -0,42% | 787,00 |
| 19.02.2025 | 4,93 | 4,93 | 4,80 | 4,80 | -2,64% | 2.519,00 |
| 18.02.2025 | 5,00 | 5,01 | 4,80 | 4,93 | -2,18% | 3.790,00 |
| 14.02.2025 | 5,28 | 5,28 | 5,04 | 5,04 | -3,89% | 1.111,00 |
| 13.02.2025 | 5,33 | 5,33 | 4,91 | 5,24 | -1,61% | 1.913,00 |
| 12.02.2025 | 5,05 | 5,35 | 4,96 | 5,33 | 5,34% | 2.376,00 |
| 11.02.2025 | 5,18 | 5,31 | 5,05 | 5,06 | -5,42% | 1.140,00 |
| 10.02.2025 | 5,45 | 5,48 | 5,18 | 5,35 | -2,37% | 1.844,00 |
| 07.02.2025 | 5,07 | 5,48 | 5,07 | 5,48 | 3,01% | 703,00 |
| 06.02.2025 | 5,50 | 5,50 | 5,29 | 5,32 | -1,85% | 1.601,00 |
| 05.02.2025 | 5,52 | 5,61 | 5,42 | 5,42 | -1,63% | 3.592,00 |
| 04.02.2025 | 5,51 | 5,52 | 5,42 | 5,51 | 0,00% | 2.107,00 |
| 03.02.2025 | 5,20 | 5,59 | 5,20 | 5,51 | 1,66% | 5.402,00 |
| 31.01.2025 | 5,00 | 5,42 | 5,00 | 5,42 | 9,49% | 5.353,00 |
| 30.01.2025 | 5,30 | 6,62 | 4,88 | 4,95 | -6,60% | 67.282,00 |
| 29.01.2025 | 5,46 | 5,50 | 5,30 | 5,30 | -1,67% | 1.768,00 |
| 28.01.2025 | 5,39 | 5,39 | 5,39 | 5,39 | 4,86% | 543,00 |
| 27.01.2025 | 5,33 | 5,72 | 5,14 | 5,14 | -5,34% | 30.012,00 |
| 24.01.2025 | 5,54 | 5,68 | 5,43 | 5,43 | -1,99% | 5.450,00 |
| 23.01.2025 | 5,72 | 6,21 | 5,33 | 5,54 | -6,26% | 25.581,00 |
| 22.01.2025 | 5,71 | 6,35 | 5,49 | 5,91 | 9,65% | 30.924,00 |
| 21.01.2025 | 5,94 | 6,67 | 5,39 | 5,39 | -2,00% | 61.238,00 |
| 17.01.2025 | 5,06 | 6,70 | 5,06 | 5,50 | 5,57% | 36.723,00 |
| 16.01.2025 | 5,29 | 5,63 | 5,21 | 5,21 | -1,51% | 27.629,00 |
| 15.01.2025 | 5,36 | 5,62 | 5,00 | 5,29 | -5,54% | 24.610,00 |
| 14.01.2025 | 5,71 | 5,72 | 5,46 | 5,60 | -1,30% | 11.570,00 |
| 13.01.2025 | 5,52 | 5,80 | 5,20 | 5,67 | -2,18% | 5.978,00 |
| 10.01.2025 | 5,53 | 5,83 | 5,50 | 5,80 | 5,45% | 7.678,00 |
| 08.01.2025 | 5,49 | 5,87 | 5,40 | 5,50 | -1,93% | 21.336,00 |
| 07.01.2025 | 5,61 | 5,98 | 5,24 | 5,61 | -3,81% | 15.099,00 |
| 06.01.2025 | 5,93 | 6,09 | 5,61 | 5,83 | -2,34% | 15.729,00 |
| 03.01.2025 | 5,84 | 6,26 | 5,58 | 5,97 | 1,88% | 19.641,00 |
| 02.01.2025 | 4,71 | 5,94 | 4,71 | 5,86 | 20,70% | 47.919,00 |
| 31.12.2024 | 5,00 | 5,10 | 4,52 | 4,86 | -5,91% | 22.045,00 |
| 30.12.2024 | 5,80 | 5,90 | 4,66 | 5,16 | 2,41% | 90.323,00 |
| 27.12.2024 | 4,80 | 5,05 | 4,33 | 5,04 | 8,59% | 212.182,00 |
| 26.12.2024 | 4,42 | 4,80 | 4,24 | 4,64 | -3,13% | 160.820,00 |
| 24.12.2024 | 4,97 | 4,97 | 4,56 | 4,79 | 0,11% | 8.204,00 |
| 23.12.2024 | 4,97 | 5,18 | 4,72 | 4,78 | -11,91% | 48.241,00 |
| 20.12.2024 | 5,60 | 5,60 | 5,13 | 5,43 | 7,78% | 63.076,00 |
| 19.12.2024 | 4,98 | 5,58 | 4,96 | 5,04 | -3,24% | 31.121,00 |
| 18.12.2024 | 5,36 | 5,68 | 4,93 | 5,21 | 0,18% | 54.015,00 |