4,950$
-6,43%
Echtzeit-Aktienkurs Janover Inc
Bid:
Ask:
Aktienkurse zur Janover Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |