Echtzeit-Aktienkurs Jaguar Health Inc
Bid:
Ask:
Aktienkurse zur Jaguar Health Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2025 | 3,85 | 3,89 | 3,77 | 3,83 | 0,52% | 50.832,00 |
| 11.06.2025 | 3,85 | 3,92 | 3,76 | 3,81 | -0,52% | 74.021,00 |
| 10.06.2025 | 3,80 | 3,89 | 3,74 | 3,83 | 0,79% | 81.497,00 |
| 09.06.2025 | 4,02 | 4,07 | 3,71 | 3,80 | -6,40% | 122.714,00 |
| 06.06.2025 | 3,85 | 4,12 | 3,75 | 4,06 | 4,10% | 65.323,00 |
| 05.06.2025 | 4,03 | 4,13 | 3,84 | 3,90 | -2,50% | 55.775,00 |
| 04.06.2025 | 4,14 | 4,14 | 3,90 | 4,00 | -4,08% | 74.762,00 |
| 03.06.2025 | 4,10 | 4,35 | 3,95 | 4,17 | 2,71% | 125.919,00 |
| 02.06.2025 | 4,33 | 4,36 | 4,02 | 4,06 | -7,73% | 59.908,00 |
| 30.05.2025 | 4,62 | 4,62 | 4,26 | 4,40 | -4,76% | 85.891,00 |
| 29.05.2025 | 4,55 | 4,90 | 4,44 | 4,62 | 2,21% | 95.110,00 |
| 28.05.2025 | 4,40 | 4,55 | 4,31 | 4,52 | 2,49% | 50.974,00 |
| 27.05.2025 | 4,65 | 4,65 | 4,27 | 4,41 | -1,78% | 69.069,00 |
| 23.05.2025 | 4,52 | 4,67 | 4,29 | 4,49 | -0,88% | 61.934,00 |
| 22.05.2025 | 4,33 | 4,65 | 4,26 | 4,53 | 6,34% | 70.574,00 |
| 21.05.2025 | 5,30 | 5,33 | 4,11 | 4,26 | -27,05% | 450.786,00 |
| 20.05.2025 | 5,80 | 6,05 | 5,56 | 5,84 | 1,39% | 116.338,00 |
| 19.05.2025 | 5,90 | 6,90 | 5,65 | 5,76 | -2,04% | 226.981,00 |
| 16.05.2025 | 5,56 | 6,39 | 5,50 | 5,88 | 6,91% | 122.343,00 |
| 15.05.2025 | 6,45 | 6,45 | 5,30 | 5,50 | -10,86% | 113.682,00 |
| 14.05.2025 | 6,69 | 6,81 | 5,94 | 6,17 | -6,52% | 56.805,00 |
| 13.05.2025 | 8,11 | 8,11 | 6,52 | 6,60 | -15,06% | 75.404,00 |
| 12.05.2025 | 8,51 | 8,93 | 7,55 | 7,77 | -8,70% | 125.924,00 |
| 09.05.2025 | 9,36 | 9,36 | 8,34 | 8,51 | -2,13% | 72.263,00 |
| 08.05.2025 | 9,35 | 10,52 | 8,58 | 8,70 | -20,95% | 81.415,00 |
| 07.05.2025 | 10,83 | 11,31 | 10,61 | 11,00 | 0,82% | 62.278,00 |
| 06.05.2025 | 11,75 | 12,09 | 10,62 | 10,91 | -7,07% | 87.676,00 |
| 05.05.2025 | 12,55 | 12,84 | 11,15 | 11,74 | -9,55% | 105.801,00 |
| 02.05.2025 | 12,00 | 13,20 | 11,84 | 12,98 | 9,35% | 67.150,00 |
| 01.05.2025 | 11,91 | 12,74 | 11,29 | 11,87 | -3,02% | 108.297,00 |
| 30.04.2025 | 12,40 | 13,25 | 10,41 | 12,24 | 2,09% | 225.561,00 |
| 29.04.2025 | 11,58 | 13,12 | 10,59 | 11,99 | 12,37% | 347.594,00 |
| 28.04.2025 | 10,98 | 11,20 | 9,70 | 10,67 | -2,20% | 201.395,00 |
| 25.04.2025 | 8,22 | 15,48 | 8,22 | 10,91 | 35,36% | 2.979.568,00 |
| 24.04.2025 | 6,78 | 8,61 | 6,78 | 8,06 | 20,84% | 59.655,00 |
| 23.04.2025 | 6,21 | 6,85 | 6,21 | 6,67 | 9,34% | 88.230,00 |
| 22.04.2025 | 5,85 | 6,10 | 5,66 | 6,10 | 8,35% | 33.832,00 |
| 21.04.2025 | 5,60 | 5,74 | 5,52 | 5,63 | 2,18% | 15.779,00 |
| 17.04.2025 | 5,46 | 5,62 | 5,30 | 5,51 | -1,81% | 10.354,00 |
| 16.04.2025 | 5,28 | 5,70 | 5,10 | 5,61 | 9,81% | 172.778,00 |
| 15.04.2025 | 5,10 | 5,99 | 5,00 | 5,11 | -1,92% | 36.392,00 |
| 14.04.2025 | 5,77 | 6,13 | 5,11 | 5,21 | -6,46% | 144.547,00 |
| 11.04.2025 | 5,00 | 5,61 | 4,89 | 5,57 | 8,79% | 42.131,00 |
| 10.04.2025 | 4,86 | 7,55 | 4,61 | 5,12 | 1,49% | 428.783,00 |
| 09.04.2025 | 4,84 | 5,14 | 4,51 | 5,05 | 6,89% | 27.740,00 |
| 08.04.2025 | 4,98 | 5,25 | 4,50 | 4,72 | -1,46% | 40.899,00 |
| 07.04.2025 | 4,12 | 4,79 | 4,02 | 4,79 | 9,61% | 36.750,00 |
| 04.04.2025 | 4,48 | 4,57 | 4,29 | 4,37 | -3,96% | 29.569,00 |
| 03.04.2025 | 4,42 | 4,61 | 4,40 | 4,55 | -2,57% | 30.288,00 |
| 02.04.2025 | 4,63 | 4,70 | 4,40 | 4,67 | -1,89% | 42.192,00 |
| 01.04.2025 | 4,91 | 4,97 | 4,70 | 4,76 | 0,00% | 20.574,00 |
| 31.03.2025 | 4,92 | 4,92 | 4,41 | 4,76 | -4,80% | 23.686,00 |
| 28.03.2025 | 5,33 | 5,38 | 4,99 | 5,00 | -7,06% | 17.673,00 |
| 27.03.2025 | 5,21 | 5,45 | 5,17 | 5,38 | 4,87% | 36.689,00 |
| 26.03.2025 | 5,28 | 5,42 | 5,02 | 5,13 | -5,18% | 52.869,00 |