3,890$
-0,26%
Echtzeit-Aktienkurs Janover Inc
Bid:
Ask:
Aktienkurse zur Janover Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,99 | 4,00 | 3,66 | 3,88 | -0,51% | 290.979,00 |
| 28.05.2026 | 3,79 | 4,01 | 3,72 | 3,90 | -0,51% | 251.205,00 |
| 27.05.2026 | 3,95 | 3,99 | 3,75 | 3,92 | -0,25% | 312.055,00 |
| 26.05.2026 | 4,11 | 4,23 | 3,92 | 3,93 | -3,56% | 395.925,00 |
| 22.05.2026 | 4,41 | 4,49 | 4,07 | 4,08 | -8,63% | 400.359,00 |
| 21.05.2026 | 4,28 | 4,50 | 4,28 | 4,46 | 3,96% | 70.644,00 |
| 20.05.2026 | 4,30 | 4,53 | 4,26 | 4,29 | -1,15% | 244.969,00 |
| 19.05.2026 | 4,32 | 4,45 | 4,28 | 4,34 | -2,69% | 189.932,00 |
| 18.05.2026 | 4,59 | 4,69 | 4,31 | 4,46 | -7,56% | 126.271,00 |
| 15.05.2026 | 4,89 | 5,15 | 4,56 | 4,83 | -5,02% | 323.238,00 |
| 14.05.2026 | 4,60 | 5,32 | 4,60 | 5,08 | 9,48% | 388.098,00 |
| 13.05.2026 | 4,81 | 4,81 | 4,44 | 4,64 | -3,33% | 253.182,00 |
| 12.05.2026 | 4,93 | 4,93 | 4,60 | 4,80 | -2,34% | 112.048,00 |
| 11.05.2026 | 4,53 | 5,10 | 4,47 | 4,92 | 9,96% | 146.845,00 |
| 08.05.2026 | 4,29 | 4,49 | 4,06 | 4,47 | 4,93% | 321.288,00 |
| 07.05.2026 | 4,45 | 4,45 | 4,19 | 4,26 | -5,33% | 167.410,00 |
| 06.05.2026 | 4,46 | 4,56 | 4,22 | 4,50 | 4,29% | 271.291,00 |
| 05.05.2026 | 4,33 | 4,48 | 4,20 | 4,32 | 1,17% | 140.077,00 |
| 04.05.2026 | 4,55 | 4,55 | 4,10 | 4,27 | -6,47% | 79.281,00 |
| 01.05.2026 | 4,39 | 4,61 | 4,39 | 4,56 | 3,75% | 223.870,00 |
| 30.04.2026 | 4,10 | 4,40 | 4,10 | 4,40 | 7,72% | 153.458,00 |
| 29.04.2026 | 4,23 | 4,23 | 3,90 | 4,08 | -5,56% | 305.773,00 |
| 28.04.2026 | 4,20 | 4,40 | 4,05 | 4,32 | -0,23% | 193.920,00 |
| 27.04.2026 | 4,33 | 4,41 | 4,20 | 4,33 | -1,59% | 116.172,00 |
| 24.04.2026 | 4,58 | 4,63 | 4,40 | 4,40 | -3,08% | 21.326,00 |
| 23.04.2026 | 4,72 | 4,79 | 4,47 | 4,54 | -5,81% | 149.683,00 |
| 22.04.2026 | 4,79 | 4,93 | 4,68 | 4,82 | 8,07% | 193.354,00 |
| 21.04.2026 | 4,77 | 4,82 | 4,44 | 4,46 | -5,71% | 155.989,00 |
| 20.04.2026 | 4,54 | 4,78 | 4,40 | 4,73 | -1,05% | 135.598,00 |
| 17.04.2026 | 4,96 | 5,16 | 4,74 | 4,78 | -0,21% | 241.928,00 |
| 16.04.2026 | 4,18 | 4,79 | 4,12 | 4,79 | 12,71% | 542.081,00 |
| 15.04.2026 | 4,03 | 4,27 | 3,81 | 4,25 | 7,59% | 601.793,00 |
| 14.04.2026 | 4,13 | 4,24 | 3,92 | 3,95 | -0,75% | 266.251,00 |
| 13.04.2026 | 3,88 | 4,05 | 3,67 | 3,98 | 0,51% | 126.269,00 |
| 10.04.2026 | 3,80 | 4,02 | 3,79 | 3,96 | 5,60% | 171.583,00 |
| 09.04.2026 | 3,57 | 3,84 | 3,46 | 3,75 | 5,34% | 60.307,00 |
| 08.04.2026 | 3,71 | 3,75 | 3,52 | 3,56 | 2,01% | 299.648,00 |
| 07.04.2026 | 3,59 | 3,59 | 3,37 | 3,49 | -3,86% | 70.622,00 |
| 06.04.2026 | 3,57 | 3,77 | 3,53 | 3,63 | 2,11% | 137.612,00 |
| 02.04.2026 | 3,29 | 3,59 | 3,23 | 3,56 | 3,95% | 61.754,00 |
| 01.04.2026 | 3,42 | 3,62 | 3,27 | 3,42 | 3,95% | 103.268,00 |
| 31.03.2026 | 3,47 | 3,49 | 3,13 | 3,29 | -5,19% | 463.291,00 |
| 30.03.2026 | 3,50 | 3,74 | 3,39 | 3,47 | -3,07% | 74.856,00 |
| 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 | -10,94% | 112.580,00 |
| 17.03.2026 | 4,70 | 5,13 | 4,59 | 5,12 | 10,11% | 143.879,00 |
| 16.03.2026 | 4,53 | 4,72 | 4,47 | 4,65 | 9,03% | 111.640,00 |
| 13.03.2026 | 4,33 | 4,60 | 4,21 | 4,27 | 4,53% | 95.335,00 |
| 12.03.2026 | 4,58 | 4,58 | 4,01 | 4,08 | -6,85% | 97.022,00 |
| 11.03.2026 | 4,31 | 4,88 | 4,29 | 4,38 | 0,00% | 125.028,00 |
| 10.03.2026 | 4,03 | 4,47 | 3,95 | 4,38 | 12,89% | 289.479,00 |
| 09.03.2026 | 3,68 | 3,97 | 3,68 | 3,88 | 6,59% | 232.418,00 |
| 06.03.2026 | 3,82 | 3,91 | 3,50 | 3,64 | -9,68% | 186.402,00 |
| 05.03.2026 | 4,38 | 4,39 | 3,82 | 4,03 | -7,46% | 171.150,00 |
| 04.03.2026 | 4,00 | 4,71 | 4,00 | 4,36 | 18,34% | 245.931,00 |
| 03.03.2026 | 3,82 | 3,82 | 3,48 | 3,68 | -3,92% | 614.796,00 |
| 02.03.2026 | 3,45 | 3,98 | 3,35 | 3,83 | 9,74% | 87.097,00 |
| 27.02.2026 | 3,66 | 3,66 | 3,44 | 3,49 | -5,68% | 554.548,00 |
| 26.02.2026 | 4,19 | 4,19 | 3,59 | 3,70 | -12,32% | 218.122,00 |
| 25.02.2026 | 3,71 | 4,26 | 3,71 | 4,22 | 16,57% | 263.666,00 |
| 24.02.2026 | 3,48 | 3,69 | 3,47 | 3,62 | 1,69% | 199.448,00 |
| 23.02.2026 | 3,66 | 3,71 | 3,48 | 3,56 | -4,56% | 95.835,00 |
| 20.02.2026 | 3,80 | 3,91 | 3,70 | 3,73 | -1,71% | 141.298,00 |
| 19.02.2026 | 3,70 | 3,80 | 3,57 | 3,80 | 1,88% | 309.410,00 |
| 18.02.2026 | 3,82 | 3,97 | 3,68 | 3,73 | -2,23% | 65.162,00 |
| 17.02.2026 | 3,95 | 3,95 | 3,64 | 3,81 | -2,31% | 91.365,00 |
| 13.02.2026 | 3,73 | 4,12 | 3,73 | 3,90 | 5,69% | 227.469,00 |
| 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 | -5,14% | 108.242,00 |
| 10.02.2026 | 4,10 | 4,12 | 3,83 | 3,89 | -4,54% | 674.717,00 |
| 09.02.2026 | 3,75 | 4,08 | 3,48 | 4,08 | 10,43% | 338.183,00 |
| 06.02.2026 | 3,31 | 3,79 | 3,28 | 3,69 | 23,62% | 338.476,00 |
| 05.02.2026 | 3,90 | 3,90 | 2,97 | 2,99 | -25,28% | 1.027.230,00 |
| 04.02.2026 | 4,40 | 4,46 | 3,92 | 4,00 | -11,95% | 347.575,00 |
| 03.02.2026 | 4,85 | 4,85 | 4,23 | 4,54 | -4,28% | 188.473,00 |
| 02.02.2026 | 4,79 | 4,97 | 4,69 | 4,74 | -8,32% | 150.773,00 |
| 30.01.2026 | 5,25 | 5,25 | 4,96 | 5,17 | -0,29% | 151.241,00 |
| 29.01.2026 | 5,84 | 5,91 | 5,05 | 5,19 | -11,26% | 170.102,00 |
| 28.01.2026 | 6,07 | 6,21 | 5,80 | 5,84 | -3,74% | 87.981,00 |
| 27.01.2026 | 5,77 | 6,09 | 5,58 | 6,07 | 4,66% | 125.944,00 |
| 26.01.2026 | 5,80 | 5,91 | 5,53 | 5,80 | -2,19% | 123.765,00 |
| 23.01.2026 | 6,37 | 6,38 | 5,93 | 5,93 | -5,65% | 134.018,00 |
| 22.01.2026 | 6,56 | 6,60 | 6,28 | 6,29 | -2,26% | 100.109,00 |
| 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 | -15,66% | 206.270,00 |
| 16.01.2026 | 7,36 | 7,96 | 6,94 | 7,95 | 8,68% | 151.489,00 |
| 15.01.2026 | 8,15 | 8,20 | 7,22 | 7,32 | -10,08% | 203.103,00 |
| 14.01.2026 | 7,88 | 8,45 | 7,63 | 8,14 | 4,29% | 241.822,00 |
| 13.01.2026 | 7,28 | 7,94 | 7,20 | 7,80 | 9,17% | 197.029,00 |
| 12.01.2026 | 6,86 | 7,21 | 6,49 | 7,15 | 4,77% | 145.189,00 |
| 09.01.2026 | 6,89 | 7,31 | 6,78 | 6,82 | -2,29% | 208.186,00 |
| 08.01.2026 | 6,61 | 7,07 | 6,11 | 6,98 | 5,68% | 157.735,00 |
| 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 | 10,08% | 224.149,00 |