12,260$
-1,84%
Echtzeit-Aktienkurs Joint Corp (The)
Bid:
Ask:
Aktienkurse zur Joint Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 12,49 | 12,60 | 11,88 | 12,17 | -2,64% | 92.426,00 |
| 31.03.2025 | 12,54 | 12,83 | 12,41 | 12,50 | -1,19% | 90.077,00 |
| 28.03.2025 | 12,71 | 12,81 | 12,49 | 12,65 | -0,78% | 149.604,00 |
| 27.03.2025 | 12,75 | 12,86 | 12,57 | 12,75 | 0,16% | 32.203,00 |
| 26.03.2025 | 12,82 | 12,86 | 12,56 | 12,73 | -0,16% | 86.980,00 |
| 25.03.2025 | 12,78 | 12,89 | 12,70 | 12,75 | -0,23% | 56.075,00 |
| 24.03.2025 | 12,89 | 13,37 | 12,54 | 12,78 | 0,39% | 109.554,00 |
| 21.03.2025 | 12,61 | 12,86 | 12,19 | 12,73 | -0,24% | 159.414,00 |
| 20.03.2025 | 12,30 | 12,80 | 12,28 | 12,76 | 2,65% | 99.071,00 |
| 19.03.2025 | 11,33 | 12,63 | 11,33 | 12,43 | 10,00% | 146.918,00 |
| 18.03.2025 | 11,02 | 11,35 | 10,92 | 11,30 | 2,36% | 63.569,00 |
| 17.03.2025 | 11,02 | 11,05 | 10,93 | 11,04 | 0,18% | 171.882,00 |
| 14.03.2025 | 10,96 | 11,40 | 10,86 | 11,02 | 4,55% | 79.569,00 |
| 13.03.2025 | 10,45 | 10,82 | 10,27 | 10,54 | 0,19% | 64.905,00 |
| 12.03.2025 | 10,66 | 10,66 | 10,30 | 10,52 | 0,29% | 47.120,00 |
| 11.03.2025 | 10,81 | 11,10 | 10,24 | 10,49 | -2,78% | 58.619,00 |
| 10.03.2025 | 10,88 | 11,00 | 10,68 | 10,79 | -1,73% | 93.731,00 |
| 07.03.2025 | 11,00 | 11,00 | 10,70 | 10,98 | 0,09% | 60.154,00 |
| 06.03.2025 | 11,10 | 11,10 | 10,77 | 10,97 | -1,97% | 29.313,00 |
| 05.03.2025 | 10,99 | 11,21 | 10,80 | 11,19 | 2,38% | 32.981,00 |
| 04.03.2025 | 11,05 | 11,05 | 10,75 | 10,93 | -2,15% | 50.412,00 |
| 03.03.2025 | 11,36 | 11,38 | 11,05 | 11,17 | -1,59% | 33.845,00 |
| 28.02.2025 | 11,40 | 11,50 | 11,25 | 11,35 | -0,35% | 33.086,00 |
| 27.02.2025 | 11,56 | 11,56 | 11,25 | 11,39 | -0,96% | 17.192,00 |
| 26.02.2025 | 11,43 | 11,65 | 11,42 | 11,50 | 0,44% | 13.750,00 |
| 25.02.2025 | 11,38 | 11,58 | 11,34 | 11,45 | 0,62% | 38.945,00 |
| 24.02.2025 | 11,45 | 11,60 | 11,27 | 11,38 | 0,26% | 22.340,00 |
| 21.02.2025 | 11,45 | 11,53 | 11,35 | 11,35 | -0,09% | 49.309,00 |
| 20.02.2025 | 11,38 | 11,43 | 11,29 | 11,36 | -0,79% | 33.952,00 |
| 19.02.2025 | 11,50 | 11,71 | 11,34 | 11,45 | -0,69% | 20.543,00 |
| 18.02.2025 | 11,59 | 11,75 | 11,52 | 11,53 | 0,00% | 22.733,00 |
| 14.02.2025 | 11,85 | 11,98 | 11,53 | 11,53 | -1,62% | 18.418,00 |
| 13.02.2025 | 11,62 | 11,93 | 11,50 | 11,72 | 1,82% | 33.311,00 |
| 12.02.2025 | 11,38 | 11,57 | 11,38 | 11,51 | -0,43% | 13.142,00 |
| 11.02.2025 | 11,45 | 11,70 | 11,41 | 11,56 | 0,17% | 38.965,00 |
| 10.02.2025 | 11,51 | 11,57 | 11,01 | 11,54 | 1,32% | 19.286,00 |
| 07.02.2025 | 11,45 | 11,57 | 11,32 | 11,39 | -0,09% | 27.792,00 |
| 06.02.2025 | 11,51 | 11,61 | 11,25 | 11,40 | -0,35% | 25.131,00 |
| 05.02.2025 | 11,48 | 11,57 | 11,31 | 11,44 | 0,18% | 24.348,00 |
| 04.02.2025 | 11,34 | 11,62 | 11,29 | 11,42 | 0,26% | 22.503,00 |
| 03.02.2025 | 10,80 | 11,40 | 10,79 | 11,39 | 3,08% | 37.386,00 |
| 31.01.2025 | 11,40 | 11,45 | 11,02 | 11,05 | -2,56% | 23.961,00 |
| 30.01.2025 | 11,31 | 11,44 | 11,25 | 11,34 | 0,80% | 22.070,00 |
| 29.01.2025 | 11,30 | 11,40 | 11,10 | 11,25 | -0,35% | 35.586,00 |
| 28.01.2025 | 11,04 | 11,37 | 10,97 | 11,29 | 1,44% | 29.892,00 |
| 27.01.2025 | 11,22 | 11,92 | 11,10 | 11,13 | -1,42% | 32.319,00 |
| 24.01.2025 | 11,17 | 11,47 | 10,80 | 11,29 | 2,17% | 44.446,00 |
| 23.01.2025 | 11,03 | 11,22 | 10,99 | 11,05 | -0,54% | 31.359,00 |
| 22.01.2025 | 11,32 | 11,38 | 10,97 | 11,11 | -2,54% | 50.029,00 |
| 21.01.2025 | 11,26 | 11,68 | 11,26 | 11,40 | 1,88% | 58.468,00 |
| 17.01.2025 | 11,01 | 11,31 | 10,86 | 11,19 | 1,73% | 32.362,00 |
| 16.01.2025 | 10,29 | 11,73 | 10,29 | 11,00 | 7,21% | 70.785,00 |
| 15.01.2025 | 10,52 | 10,52 | 10,08 | 10,26 | 0,39% | 25.729,00 |
| 14.01.2025 | 10,46 | 10,56 | 10,11 | 10,22 | -1,06% | 46.685,00 |
| 13.01.2025 | 10,06 | 10,46 | 10,05 | 10,33 | 2,99% | 36.636,00 |
| 10.01.2025 | 10,00 | 10,33 | 9,98 | 10,03 | -1,38% | 69.691,00 |
| 08.01.2025 | 10,26 | 10,49 | 10,04 | 10,17 | -1,55% | 24.713,00 |
| 07.01.2025 | 10,58 | 10,58 | 10,23 | 10,33 | -1,90% | 25.369,00 |
| 06.01.2025 | 10,72 | 10,81 | 10,53 | 10,53 | -1,03% | 42.608,00 |
| 03.01.2025 | 10,56 | 10,70 | 10,32 | 10,64 | 2,01% | 34.297,00 |
| 02.01.2025 | 10,74 | 10,86 | 10,39 | 10,43 | -1,88% | 39.914,00 |
| 31.12.2024 | 10,04 | 10,79 | 9,92 | 10,63 | 6,83% | 142.274,00 |
| 30.12.2024 | 9,84 | 10,08 | 9,58 | 9,95 | 0,51% | 189.854,00 |
| 27.12.2024 | 10,16 | 10,29 | 9,80 | 9,90 | -2,75% | 53.148,00 |
| 26.12.2024 | 9,90 | 10,37 | 9,86 | 10,18 | 0,99% | 23.729,00 |
| 24.12.2024 | 10,17 | 10,17 | 9,96 | 10,08 | 0,10% | 9.186,00 |
| 23.12.2024 | 10,08 | 10,27 | 10,00 | 10,07 | -1,95% | 24.660,00 |
| 20.12.2024 | 10,11 | 10,66 | 10,08 | 10,27 | -0,19% | 86.019,00 |
| 19.12.2024 | 10,65 | 10,65 | 10,21 | 10,29 | -3,29% | 35.617,00 |
| 18.12.2024 | 11,06 | 11,20 | 10,60 | 10,64 | -3,01% | 52.795,00 |
| 17.12.2024 | 11,01 | 11,02 | 10,78 | 10,97 | -1,26% | 37.482,00 |
| 16.12.2024 | 10,85 | 11,26 | 10,85 | 11,11 | 0,82% | 24.925,00 |
| 13.12.2024 | 11,05 | 11,05 | 10,85 | 11,02 | -0,36% | 30.305,00 |
| 12.12.2024 | 11,60 | 11,60 | 10,98 | 11,06 | -4,82% | 15.984,00 |
| 11.12.2024 | 11,86 | 11,86 | 11,40 | 11,62 | -0,43% | 75.466,00 |
| 10.12.2024 | 11,61 | 11,68 | 11,45 | 11,67 | 1,13% | 35.538,00 |
| 09.12.2024 | 11,54 | 11,81 | 11,31 | 11,54 | -0,35% | 44.525,00 |
| 06.12.2024 | 11,65 | 11,73 | 11,37 | 11,58 | -0,60% | 25.405,00 |
| 05.12.2024 | 11,71 | 11,77 | 11,54 | 11,65 | -0,43% | 24.461,00 |
| 04.12.2024 | 11,56 | 11,73 | 11,47 | 11,70 | 1,30% | 26.199,00 |
| 03.12.2024 | 11,70 | 11,70 | 11,38 | 11,55 | -1,45% | 45.034,00 |
| 02.12.2024 | 11,43 | 11,79 | 11,43 | 11,72 | 0,69% | 41.905,00 |
| 29.11.2024 | 11,56 | 11,76 | 11,50 | 11,64 | 1,22% | 19.561,00 |
| 27.11.2024 | 11,90 | 11,90 | 11,50 | 11,50 | -1,96% | 26.666,00 |
| 26.11.2024 | 11,91 | 11,92 | 11,65 | 11,73 | -1,84% | 33.291,00 |
| 25.11.2024 | 11,86 | 12,33 | 11,86 | 11,95 | 1,70% | 36.977,00 |
| 22.11.2024 | 11,68 | 11,87 | 11,66 | 11,75 | 1,29% | 26.522,00 |
| 21.11.2024 | 11,29 | 11,61 | 11,05 | 11,60 | 2,20% | 7.016,00 |
| 20.11.2024 | 11,00 | 11,38 | 10,90 | 11,35 | 3,65% | 58.448,00 |
| 19.11.2024 | 10,65 | 11,00 | 10,65 | 10,95 | 1,39% | 38.522,00 |
| 18.11.2024 | 11,05 | 11,19 | 10,75 | 10,80 | -2,35% | 217.987,00 |
| 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 |