8,530$
-2,18%
Echtzeit-Aktienkurs Joint Corp (The)
Bid:
Ask:
Aktienkurse zur Joint Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 8,72 | 8,72 | 8,49 | 8,53 | -2,18% | 51.343,00 |
| 05.03.2026 | 8,81 | 8,86 | 8,60 | 8,72 | -2,02% | 77.046,00 |
| 04.03.2026 | 8,68 | 8,93 | 8,57 | 8,90 | 3,13% | 58.810,00 |
| 03.03.2026 | 8,37 | 8,70 | 8,09 | 8,63 | 0,82% | 62.410,00 |
| 02.03.2026 | 8,65 | 8,98 | 8,46 | 8,56 | -2,73% | 56.659,00 |
| 27.02.2026 | 9,17 | 9,30 | 8,72 | 8,80 | -4,14% | 50.426,00 |
| 26.02.2026 | 9,24 | 9,37 | 9,06 | 9,18 | -1,08% | 32.344,00 |
| 25.02.2026 | 9,10 | 9,34 | 9,09 | 9,28 | 1,87% | 47.096,00 |
| 24.02.2026 | 9,19 | 9,28 | 9,03 | 9,11 | -0,22% | 44.819,00 |
| 23.02.2026 | 9,25 | 9,26 | 9,01 | 9,13 | -2,46% | 41.786,00 |
| 20.02.2026 | 9,26 | 9,44 | 9,13 | 9,36 | 0,81% | 38.798,00 |
| 19.02.2026 | 8,99 | 9,36 | 8,89 | 9,29 | 3,05% | 41.305,00 |
| 18.02.2026 | 9,49 | 9,49 | 8,83 | 9,01 | 1,01% | 36.170,00 |
| 17.02.2026 | 8,71 | 9,12 | 8,56 | 8,92 | 2,76% | 51.685,00 |
| 13.02.2026 | 8,51 | 8,98 | 8,51 | 8,68 | 1,05% | 45.175,00 |
| 12.02.2026 | 8,64 | 8,77 | 8,35 | 8,59 | 0,23% | 94.371,00 |
| 11.02.2026 | 8,97 | 8,97 | 8,53 | 8,57 | -4,25% | 65.703,00 |
| 10.02.2026 | 9,30 | 9,31 | 8,94 | 8,95 | -2,82% | 41.028,00 |
| 09.02.2026 | 9,56 | 9,60 | 9,18 | 9,21 | -5,25% | 40.603,00 |
| 06.02.2026 | 9,73 | 9,87 | 9,59 | 9,72 | 1,36% | 36.846,00 |
| 05.02.2026 | 9,72 | 9,84 | 9,37 | 9,59 | -1,74% | 66.111,00 |
| 04.02.2026 | 10,13 | 10,22 | 9,55 | 9,76 | -2,69% | 66.436,00 |
| 03.02.2026 | 10,12 | 10,20 | 9,79 | 10,03 | -0,79% | 73.401,00 |
| 02.02.2026 | 9,80 | 10,32 | 9,76 | 10,11 | 3,37% | 69.215,00 |
| 30.01.2026 | 9,49 | 9,81 | 9,37 | 9,78 | 2,30% | 83.162,00 |
| 29.01.2026 | 9,55 | 9,69 | 9,41 | 9,56 | -0,21% | 33.594,00 |
| 28.01.2026 | 9,75 | 9,77 | 9,47 | 9,58 | -1,54% | 42.623,00 |
| 27.01.2026 | 10,14 | 10,28 | 9,70 | 9,73 | -4,70% | 52.707,00 |
| 26.01.2026 | 10,01 | 10,21 | 9,92 | 10,21 | 1,59% | 27.910,00 |
| 23.01.2026 | 9,89 | 10,06 | 9,85 | 10,05 | 0,80% | 46.733,00 |
| 22.01.2026 | 10,14 | 10,22 | 9,90 | 9,97 | -1,09% | 40.669,00 |
| 21.01.2026 | 9,87 | 10,08 | 9,72 | 10,08 | 4,35% | 40.812,00 |
| 20.01.2026 | 9,83 | 9,97 | 9,60 | 9,66 | -2,72% | 76.319,00 |
| 16.01.2026 | 10,52 | 10,67 | 9,83 | 9,93 | -5,70% | 118.077,00 |
| 15.01.2026 | 10,26 | 10,58 | 10,20 | 10,53 | 2,83% | 45.116,00 |
| 14.01.2026 | 9,80 | 10,27 | 9,53 | 10,24 | 4,60% | 54.796,00 |
| 13.01.2026 | 9,82 | 9,83 | 9,61 | 9,79 | 0,62% | 36.431,00 |
| 12.01.2026 | 9,27 | 9,76 | 9,16 | 9,73 | 5,30% | 46.809,00 |
| 09.01.2026 | 9,05 | 9,34 | 8,96 | 9,24 | 2,90% | 72.657,00 |
| 08.01.2026 | 8,76 | 9,00 | 8,76 | 8,98 | 1,70% | 63.068,00 |
| 07.01.2026 | 8,88 | 8,96 | 8,72 | 8,83 | -1,45% | 46.024,00 |
| 06.01.2026 | 8,81 | 8,99 | 8,56 | 8,96 | 0,67% | 105.453,00 |
| 05.01.2026 | 8,82 | 9,07 | 8,82 | 8,90 | 0,56% | 41.620,00 |