11,046$
-1,55%
Echtzeit-Aktienkurs Joint Corp (The)
Bid:
Ask:
Aktienkurse zur Joint Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 11,27 | 11,27 | 11,04 | 11,06 | -1,43% | 57.235,00 |
| 14.11.2024 | 11,67 | 11,68 | 11,10 | 11,22 | -2,94% | 53.928,00 |
| 13.11.2024 | 11,76 | 11,96 | 11,51 | 11,56 | -1,62% | 52.990,00 |
| 12.11.2024 | 12,41 | 12,43 | 11,73 | 11,75 | -6,37% | 53.852,00 |
| 11.11.2024 | 11,76 | 12,70 | 11,67 | 12,55 | 8,10% | 81.760,00 |
| 08.11.2024 | 11,73 | 11,75 | 11,05 | 11,61 | -2,27% | 85.338,00 |
| 07.11.2024 | 11,87 | 12,04 | 11,81 | 11,88 | -0,59% | 56.551,00 |
| 06.11.2024 | 12,08 | 12,18 | 11,58 | 11,95 | 5,29% | 72.608,00 |
| 05.11.2024 | 11,20 | 11,39 | 11,14 | 11,35 | 2,34% | 28.116,00 |
| 04.11.2024 | 11,06 | 11,31 | 11,06 | 11,09 | 0,09% | 16.664,00 |
| 01.11.2024 | 11,08 | 11,21 | 10,95 | 11,08 | 0,27% | 34.957,00 |
| 31.10.2024 | 11,21 | 11,21 | 11,01 | 11,05 | -1,07% | 29.919,00 |
| 30.10.2024 | 11,39 | 11,50 | 11,17 | 11,17 | -1,50% | 14.754,00 |
| 29.10.2024 | 11,20 | 11,38 | 11,20 | 11,34 | 1,25% | 18.577,00 |
| 28.10.2024 | 11,33 | 11,35 | 11,16 | 11,20 | 0,00% | 21.410,00 |
| 25.10.2024 | 11,20 | 11,32 | 11,16 | 11,20 | -0,18% | 25.430,00 |
| 24.10.2024 | 11,25 | 11,39 | 11,15 | 11,22 | -0,27% | 44.394,00 |
| 23.10.2024 | 11,40 | 11,43 | 11,22 | 11,25 | -1,40% | 51.554,00 |
| 22.10.2024 | 11,81 | 11,81 | 11,39 | 11,41 | -1,89% | 24.327,00 |
| 21.10.2024 | 11,59 | 11,68 | 11,38 | 11,63 | -0,60% | 37.304,00 |
| 18.10.2024 | 11,43 | 11,80 | 11,43 | 11,70 | 2,54% | 47.291,00 |
| 17.10.2024 | 11,58 | 11,58 | 11,35 | 11,41 | -0,52% | 47.458,00 |
| 16.10.2024 | 10,83 | 11,48 | 10,81 | 11,47 | 8,21% | 93.184,00 |
| 15.10.2024 | 10,33 | 10,70 | 10,33 | 10,60 | 1,15% | 96.469,00 |
| 14.10.2024 | 10,56 | 10,60 | 10,19 | 10,48 | -1,50% | 62.469,00 |
| 11.10.2024 | 10,72 | 10,72 | 10,57 | 10,64 | -0,36% | 32.845,00 |
| 10.10.2024 | 10,39 | 10,77 | 10,33 | 10,68 | 1,12% | 39.748,00 |
| 09.10.2024 | 10,71 | 10,87 | 10,50 | 10,56 | -1,31% | 32.628,00 |
| 08.10.2024 | 10,82 | 10,91 | 10,66 | 10,70 | -0,83% | 33.632,00 |
| 07.10.2024 | 11,10 | 11,13 | 10,75 | 10,79 | -2,97% | 45.383,00 |
| 04.10.2024 | 11,16 | 11,41 | 10,98 | 11,12 | 1,09% | 35.905,00 |
| 03.10.2024 | 10,97 | 11,10 | 10,93 | 11,00 | -1,61% | 24.993,00 |
| 02.10.2024 | 11,00 | 11,29 | 11,00 | 11,18 | 0,54% | 30.682,00 |
| 01.10.2024 | 11,25 | 11,31 | 11,05 | 11,12 | -3,22% | 64.859,00 |
| 30.09.2024 | 11,48 | 11,53 | 11,15 | 11,49 | -0,86% | 23.900,00 |
| 27.09.2024 | 11,64 | 11,88 | 11,56 | 11,59 | 0,43% | 51.925,00 |
| 26.09.2024 | 11,39 | 11,57 | 11,30 | 11,54 | 2,76% | 23.324,00 |
| 25.09.2024 | 11,36 | 11,43 | 11,14 | 11,23 | -0,53% | 34.543,00 |
| 24.09.2024 | 11,14 | 11,46 | 11,04 | 11,29 | 1,90% | 40.647,00 |
| 23.09.2024 | 11,44 | 11,44 | 11,01 | 11,08 | -2,89% | 67.031,00 |
| 20.09.2024 | 11,89 | 11,89 | 11,36 | 11,41 | -4,20% | 129.798,00 |
| 19.09.2024 | 11,79 | 11,93 | 11,67 | 11,91 | 3,84% | 36.883,00 |
| 18.09.2024 | 11,50 | 11,76 | 11,40 | 11,47 | -0,86% | 27.337,00 |
| 17.09.2024 | 11,82 | 11,82 | 11,50 | 11,57 | -0,94% | 21.191,00 |
| 16.09.2024 | 12,04 | 12,04 | 11,49 | 11,68 | -2,67% | 26.409,00 |
| 13.09.2024 | 11,68 | 12,00 | 11,45 | 12,00 | 8,70% | 95.314,00 |
| 12.09.2024 | 10,85 | 11,89 | 10,80 | 11,04 | -6,68% | 128.102,00 |
| 11.09.2024 | 11,22 | 12,02 | 11,13 | 11,83 | 3,23% | 66.019,00 |
| 10.09.2024 | 11,14 | 11,47 | 11,00 | 11,46 | 3,24% | 22.608,00 |
| 09.09.2024 | 11,00 | 11,14 | 10,94 | 11,10 | 2,12% | 25.287,00 |
| 06.09.2024 | 10,95 | 11,02 | 10,75 | 10,87 | -1,45% | 25.305,00 |
| 05.09.2024 | 11,06 | 11,16 | 10,86 | 11,03 | -0,54% | 32.124,00 |
| 04.09.2024 | 11,18 | 11,21 | 11,00 | 11,09 | -0,09% | 19.966,00 |
| 03.09.2024 | 11,14 | 11,34 | 11,10 | 11,10 | -1,86% | 32.555,00 |
| 30.08.2024 | 11,17 | 11,46 | 11,15 | 11,31 | 0,71% | 24.215,00 |
| 29.08.2024 | 11,18 | 11,35 | 11,09 | 11,23 | 2,00% | 28.107,00 |
| 28.08.2024 | 11,25 | 11,30 | 10,89 | 11,01 | -1,96% | 60.942,00 |
| 27.08.2024 | 11,63 | 11,63 | 11,14 | 11,23 | -3,11% | 19.969,00 |
| 26.08.2024 | 11,51 | 11,73 | 11,34 | 11,59 | 1,13% | 47.420,00 |
| 23.08.2024 | 11,31 | 11,60 | 11,28 | 11,46 | 2,69% | 23.835,00 |
| 22.08.2024 | 11,30 | 11,35 | 11,13 | 11,16 | -1,24% | 29.534,00 |
| 21.08.2024 | 11,33 | 11,50 | 11,27 | 11,30 | 0,00% | 17.667,00 |
| 20.08.2024 | 11,40 | 11,60 | 11,30 | 11,30 | -1,05% | 22.313,00 |
| 19.08.2024 | 11,58 | 11,60 | 11,24 | 11,42 | -0,52% | 25.269,00 |
| 16.08.2024 | 11,63 | 11,80 | 11,38 | 11,48 | -1,29% | 21.745,00 |
| 15.08.2024 | 11,76 | 12,10 | 11,58 | 11,63 | 1,57% | 37.818,00 |
| 14.08.2024 | 11,48 | 11,60 | 11,25 | 11,45 | -0,26% | 39.526,00 |
| 13.08.2024 | 11,46 | 11,75 | 11,31 | 11,48 | 1,06% | 12.278,00 |
| 12.08.2024 | 11,30 | 11,39 | 11,22 | 11,36 | 0,53% | 49.625,00 |
| 09.08.2024 | 11,85 | 12,23 | 10,98 | 11,30 | -9,09% | 67.862,00 |
| 08.08.2024 | 12,20 | 12,78 | 12,08 | 12,43 | 4,28% | 25.980,00 |
| 07.08.2024 | 12,33 | 12,58 | 11,71 | 11,92 | -2,30% | 36.007,00 |
| 06.08.2024 | 12,06 | 12,28 | 12,01 | 12,20 | 1,58% | 27.199,00 |
| 05.08.2024 | 11,20 | 12,27 | 10,48 | 12,01 | -5,66% | 55.616,00 |
| 02.08.2024 | 12,71 | 13,00 | 12,60 | 12,73 | -4,00% | 40.834,00 |
| 01.08.2024 | 14,45 | 14,59 | 13,19 | 13,26 | -8,11% | 58.984,00 |
| 31.07.2024 | 14,51 | 14,87 | 14,35 | 14,43 | -0,35% | 33.764,00 |
| 30.07.2024 | 14,36 | 14,48 | 14,06 | 14,48 | 1,61% | 32.602,00 |
| 29.07.2024 | 14,45 | 14,51 | 14,12 | 14,25 | -0,35% | 19.631,00 |
| 26.07.2024 | 13,92 | 14,33 | 13,61 | 14,30 | 4,84% | 39.629,00 |
| 25.07.2024 | 13,73 | 14,00 | 13,64 | 13,64 | -0,44% | 30.774,00 |
| 24.07.2024 | 14,24 | 14,30 | 13,64 | 13,70 | -3,93% | 42.103,00 |
| 23.07.2024 | 14,27 | 14,46 | 14,20 | 14,26 | 0,00% | 28.725,00 |
| 22.07.2024 | 13,98 | 14,49 | 13,78 | 14,26 | 1,86% | 32.388,00 |
| 19.07.2024 | 14,31 | 14,39 | 13,83 | 14,00 | -2,03% | 34.777,00 |
| 18.07.2024 | 14,03 | 14,71 | 14,03 | 14,29 | -2,52% | 30.810,00 |
| 17.07.2024 | 14,89 | 15,32 | 14,66 | 14,66 | -2,66% | 31.111,00 |
| 16.07.2024 | 14,43 | 15,24 | 14,43 | 15,06 | 5,31% | 58.758,00 |
| 15.07.2024 | 13,97 | 14,66 | 13,88 | 14,30 | 3,77% | 44.497,00 |
| 12.07.2024 | 13,79 | 13,96 | 13,46 | 13,78 | 1,03% | 35.620,00 |
| 11.07.2024 | 13,04 | 13,68 | 12,99 | 13,64 | 7,74% | 49.982,00 |
| 10.07.2024 | 12,99 | 12,99 | 12,46 | 12,66 | -1,63% | 40.484,00 |
| 09.07.2024 | 12,94 | 13,15 | 12,86 | 12,87 | -1,08% | 25.034,00 |
| 08.07.2024 | 13,24 | 13,30 | 12,81 | 13,01 | -1,51% | 25.316,00 |
| 05.07.2024 | 13,35 | 13,35 | 13,08 | 13,21 | -0,97% | 45.272,00 |
| 03.07.2024 | 13,50 | 13,50 | 13,19 | 13,34 | -0,37% | 15.288,00 |
| 02.07.2024 | 13,23 | 13,41 | 12,79 | 13,39 | 1,44% | 42.539,00 |
| 01.07.2024 | 14,05 | 14,38 | 13,20 | 13,20 | -6,12% | 40.604,00 |
| 28.06.2024 | 13,83 | 14,14 | 13,14 | 14,06 | 2,78% | 377.145,00 |
| 27.06.2024 | 13,70 | 13,87 | 13,37 | 13,68 | -0,36% | 36.503,00 |