1,275$
7,14%
Echtzeit-Aktienkurs Jaguar Health Inc
Bid:
Ask:
Aktienkurse zur Jaguar Health Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 1,17 | 1,28 | 1,17 | 1,28 | 7,14% | 23.008,00 |
| 15.12.2025 | 1,40 | 1,43 | 1,16 | 1,19 | -11,85% | 285.138,00 |
| 12.12.2025 | 1,45 | 1,50 | 1,32 | 1,35 | -6,25% | 189.296,00 |
| 11.12.2025 | 1,34 | 1,50 | 1,30 | 1,44 | 8,27% | 440.126,00 |
| 10.12.2025 | 1,18 | 1,44 | 1,05 | 1,33 | 13,68% | 2.230.048,00 |
| 09.12.2025 | 1,12 | 1,23 | 1,10 | 1,17 | 6,36% | 171.699,00 |
| 08.12.2025 | 1,11 | 1,14 | 1,06 | 1,10 | 1,85% | 132.586,00 |
| 05.12.2025 | 1,08 | 1,11 | 1,04 | 1,08 | -1,82% | 132.182,00 |
| 04.12.2025 | 1,01 | 1,10 | 1,00 | 1,10 | 7,84% | 175.618,00 |
| 03.12.2025 | 1,14 | 1,14 | 1,01 | 1,02 | -12,07% | 376.546,00 |
| 02.12.2025 | 1,14 | 1,22 | 1,12 | 1,16 | -1,28% | 2.173.973,00 |
| 01.12.2025 | 1,32 | 1,35 | 1,17 | 1,18 | -12,96% | 97.628,00 |
| 28.11.2025 | 1,34 | 1,36 | 1,32 | 1,35 | 5,47% | 50.267,00 |
| 26.11.2025 | 1,25 | 1,35 | 1,24 | 1,28 | 3,23% | 71.314,00 |
| 25.11.2025 | 1,11 | 1,25 | 1,10 | 1,24 | -2,36% | 203.197,00 |
| 24.11.2025 | 1,20 | 1,27 | 1,20 | 1,27 | 4,96% | 405.491,00 |
| 21.11.2025 | 1,22 | 1,31 | 1,13 | 1,21 | -2,42% | 58.390,00 |
| 20.11.2025 | 1,40 | 1,40 | 1,23 | 1,24 | -8,15% | 115.559,00 |
| 19.11.2025 | 1,62 | 1,63 | 1,31 | 1,35 | -18,67% | 209.021,00 |
| 18.11.2025 | 1,77 | 1,82 | 1,62 | 1,66 | -8,03% | 158.698,00 |
| 17.11.2025 | 1,77 | 1,98 | 1,75 | 1,81 | 1,40% | 197.903,00 |
| 14.11.2025 | 1,67 | 1,82 | 1,66 | 1,78 | 4,71% | 55.570,00 |
| 13.11.2025 | 1,73 | 1,79 | 1,67 | 1,70 | -2,86% | 38.204,00 |
| 12.11.2025 | 1,79 | 1,85 | 1,69 | 1,75 | 0,57% | 58.271,00 |
| 11.11.2025 | 1,70 | 1,75 | 1,68 | 1,74 | 3,57% | 48.142,00 |
| 10.11.2025 | 1,83 | 1,92 | 1,59 | 1,68 | -5,62% | 159.027,00 |
| 07.11.2025 | 1,70 | 2,10 | 1,63 | 1,78 | 4,71% | 416.622,00 |
| 06.11.2025 | 1,80 | 1,80 | 1,67 | 1,70 | -1,33% | 39.113,00 |
| 05.11.2025 | 1,69 | 1,76 | 1,66 | 1,72 | 2,56% | 28.110,00 |
| 04.11.2025 | 1,81 | 1,81 | 1,66 | 1,68 | -9,19% | 65.186,00 |
| 03.11.2025 | 2,00 | 2,00 | 1,80 | 1,85 | -4,64% | 42.062,00 |
| 31.10.2025 | 1,96 | 1,96 | 1,90 | 1,94 | -2,02% | 32.155,00 |
| 30.10.2025 | 2,01 | 2,05 | 1,94 | 1,98 | -3,88% | 29.337,00 |
| 29.10.2025 | 2,08 | 2,09 | 1,98 | 2,06 | 0,00% | 29.059,00 |
| 28.10.2025 | 2,05 | 2,10 | 1,98 | 2,06 | 0,49% | 20.651,00 |
| 27.10.2025 | 2,13 | 2,13 | 2,01 | 2,05 | -2,38% | 20.463,00 |
| 24.10.2025 | 1,99 | 2,10 | 1,94 | 2,10 | 5,53% | 23.203,00 |
| 23.10.2025 | 1,87 | 1,99 | 1,87 | 1,99 | 5,29% | 31.519,00 |
| 22.10.2025 | 2,03 | 2,06 | 1,77 | 1,89 | -5,03% | 175.800,00 |
| 21.10.2025 | 2,21 | 2,21 | 1,95 | 1,99 | -9,55% | 140.379,00 |
| 20.10.2025 | 2,10 | 2,20 | 2,10 | 2,20 | 5,77% | 20.679,00 |
| 17.10.2025 | 2,10 | 2,20 | 2,01 | 2,08 | -1,89% | 83.103,00 |
| 16.10.2025 | 2,26 | 2,30 | 2,05 | 2,12 | -6,61% | 117.866,00 |
| 15.10.2025 | 2,13 | 2,40 | 2,11 | 2,27 | 6,57% | 205.415,00 |
| 14.10.2025 | 2,10 | 2,16 | 2,08 | 2,13 | 0,00% | 90.983,00 |
| 13.10.2025 | 2,07 | 2,15 | 2,01 | 2,13 | 2,90% | 40.617,00 |
| 10.10.2025 | 2,20 | 2,28 | 1,93 | 2,07 | -10,00% | 396.189,00 |
| 09.10.2025 | 2,21 | 2,42 | 2,18 | 2,30 | 5,99% | 705.531,00 |
| 08.10.2025 | 2,13 | 2,27 | 2,08 | 2,17 | 1,88% | 205.300,00 |
| 07.10.2025 | 2,19 | 2,19 | 2,10 | 2,13 | -2,74% | 70.591,00 |
| 06.10.2025 | 2,15 | 2,22 | 2,07 | 2,19 | 0,00% | 100.249,00 |
| 03.10.2025 | 2,19 | 2,23 | 2,17 | 2,19 | -0,90% | 10.460,00 |
| 02.10.2025 | 2,10 | 2,25 | 2,05 | 2,21 | -0,90% | 130.645,00 |
| 01.10.2025 | 2,31 | 2,38 | 2,19 | 2,23 | -4,29% | 144.843,00 |
| 30.09.2025 | 2,13 | 2,44 | 2,01 | 2,33 | 10,43% | 470.728,00 |
| 29.09.2025 | 2,15 | 2,21 | 2,08 | 2,11 | -1,86% | 76.746,00 |
| 26.09.2025 | 2,04 | 2,15 | 2,04 | 2,15 | 4,88% | 72.492,00 |
| 25.09.2025 | 2,14 | 2,14 | 2,01 | 2,05 | -4,65% | 280.440,00 |
| 24.09.2025 | 2,02 | 2,25 | 1,91 | 2,15 | 6,97% | 1.194.217,00 |
| 23.09.2025 | 2,02 | 2,10 | 2,01 | 2,01 | -0,99% | 92.158,00 |
| 22.09.2025 | 1,87 | 2,05 | 1,82 | 2,03 | 9,14% | 72.696,00 |
| 19.09.2025 | 1,90 | 1,93 | 1,86 | 1,86 | -2,62% | 41.488,00 |
| 18.09.2025 | 1,86 | 1,91 | 1,85 | 1,91 | 2,69% | 63.095,00 |
| 17.09.2025 | 1,93 | 1,97 | 1,85 | 1,86 | -5,58% | 80.370,00 |
| 16.09.2025 | 1,96 | 1,98 | 1,93 | 1,97 | 0,00% | 42.404,00 |
| 15.09.2025 | 1,98 | 2,00 | 1,92 | 1,97 | 0,51% | 43.985,00 |
| 12.09.2025 | 2,00 | 2,00 | 1,88 | 1,96 | -3,45% | 99.628,00 |
| 11.09.2025 | 2,06 | 2,12 | 1,96 | 2,03 | -1,93% | 67.454,00 |
| 10.09.2025 | 1,95 | 2,16 | 1,95 | 2,07 | 7,25% | 213.018,00 |
| 09.09.2025 | 1,97 | 1,97 | 1,89 | 1,93 | -2,53% | 83.324,00 |
| 08.09.2025 | 1,81 | 2,00 | 1,80 | 1,98 | 11,86% | 288.688,00 |
| 05.09.2025 | 1,66 | 1,78 | 1,65 | 1,77 | 7,27% | 128.741,00 |
| 04.09.2025 | 1,68 | 1,69 | 1,60 | 1,65 | -1,79% | 60.598,00 |
| 03.09.2025 | 1,66 | 1,69 | 1,65 | 1,68 | 0,60% | 45.243,00 |
| 02.09.2025 | 1,67 | 1,70 | 1,64 | 1,67 | 2,45% | 120.437,00 |
| 29.08.2025 | 1,68 | 1,68 | 1,57 | 1,63 | 1,87% | 104.186,00 |
| 28.08.2025 | 1,79 | 1,85 | 1,60 | 1,60 | -9,60% | 799.433,00 |
| 27.08.2025 | 1,79 | 1,81 | 1,74 | 1,77 | 0,57% | 47.742,00 |
| 26.08.2025 | 1,83 | 1,83 | 1,73 | 1,76 | -1,68% | 56.408,00 |
| 25.08.2025 | 1,84 | 1,85 | 1,76 | 1,79 | -0,56% | 114.107,00 |
| 22.08.2025 | 1,85 | 1,85 | 1,78 | 1,80 | -1,10% | 130.896,00 |
| 21.08.2025 | 1,86 | 1,88 | 1,79 | 1,82 | -2,67% | 91.306,00 |
| 20.08.2025 | 2,00 | 2,02 | 1,82 | 1,87 | -2,60% | 108.289,00 |
| 19.08.2025 | 2,05 | 2,10 | 1,87 | 1,92 | -7,25% | 184.322,00 |
| 18.08.2025 | 2,11 | 2,11 | 2,02 | 2,07 | -1,43% | 45.297,00 |
| 15.08.2025 | 2,12 | 2,12 | 2,02 | 2,10 | 1,45% | 111.227,00 |
| 14.08.2025 | 2,31 | 2,31 | 2,06 | 2,07 | -20,08% | 267.169,00 |
| 13.08.2025 | 2,45 | 2,60 | 2,32 | 2,59 | 10,21% | 151.953,00 |
| 12.08.2025 | 2,17 | 2,65 | 2,16 | 2,35 | 8,29% | 270.556,00 |
| 11.08.2025 | 2,16 | 2,17 | 2,10 | 2,17 | 1,40% | 43.838,00 |
| 08.08.2025 | 2,10 | 2,20 | 2,02 | 2,14 | 1,90% | 50.107,00 |
| 07.08.2025 | 2,25 | 2,25 | 2,05 | 2,10 | -5,62% | 39.931,00 |
| 06.08.2025 | 2,24 | 2,33 | 2,20 | 2,23 | -0,22% | 49.009,00 |
| 05.08.2025 | 2,17 | 2,26 | 2,12 | 2,23 | 3,72% | 64.193,00 |
| 04.08.2025 | 1,96 | 2,17 | 1,96 | 2,15 | 8,59% | 56.917,00 |
| 01.08.2025 | 2,00 | 2,01 | 1,93 | 1,98 | -2,94% | 41.235,00 |
| 31.07.2025 | 2,08 | 2,10 | 2,01 | 2,04 | -4,67% | 68.078,00 |
| 30.07.2025 | 2,19 | 2,19 | 2,11 | 2,14 | -2,28% | 62.259,00 |
| 29.07.2025 | 2,23 | 2,25 | 2,18 | 2,19 | -2,67% | 100.485,00 |
| 28.07.2025 | 2,26 | 2,27 | 2,21 | 2,25 | 0,45% | 53.036,00 |