9,290$
0,22%
Echtzeit-Aktienkurs Joint Corp (The)
Bid:
Ask:
Aktienkurse zur Joint Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 9,29 | 9,40 | 9,16 | 9,30 | 0,32% | 83.801,00 |
| 01.10.2025 | 9,54 | 9,61 | 9,06 | 9,27 | -2,83% | 122.403,00 |
| 30.09.2025 | 9,79 | 9,82 | 9,53 | 9,54 | -3,05% | 127.854,00 |
| 29.09.2025 | 9,90 | 9,93 | 9,80 | 9,84 | -0,30% | 98.717,00 |
| 26.09.2025 | 9,84 | 9,91 | 9,76 | 9,87 | 0,20% | 111.402,00 |
| 25.09.2025 | 9,86 | 9,97 | 9,76 | 9,85 | -0,51% | 84.106,00 |
| 24.09.2025 | 10,11 | 10,15 | 9,84 | 9,90 | -1,88% | 71.518,00 |
| 23.09.2025 | 10,42 | 10,42 | 10,03 | 10,09 | -2,61% | 48.128,00 |
| 22.09.2025 | 9,90 | 10,42 | 9,90 | 10,36 | 4,02% | 62.403,00 |
| 19.09.2025 | 10,26 | 10,26 | 9,93 | 9,96 | -2,92% | 283.561,00 |
| 18.09.2025 | 10,04 | 10,26 | 9,97 | 10,26 | 2,29% | 37.621,00 |
| 17.09.2025 | 9,97 | 10,17 | 9,91 | 10,03 | 0,30% | 75.521,00 |
| 16.09.2025 | 9,93 | 10,03 | 9,85 | 10,00 | 0,20% | 61.122,00 |
| 15.09.2025 | 10,10 | 10,15 | 9,88 | 9,98 | -0,80% | 65.052,00 |
| 12.09.2025 | 10,12 | 10,19 | 10,00 | 10,06 | -1,37% | 46.344,00 |
| 11.09.2025 | 10,18 | 10,47 | 10,15 | 10,20 | -0,20% | 69.841,00 |
| 10.09.2025 | 10,63 | 10,63 | 10,21 | 10,22 | -3,95% | 72.629,00 |
| 09.09.2025 | 10,66 | 10,68 | 10,58 | 10,64 | 0,00% | 151.694,00 |
| 08.09.2025 | 10,64 | 10,72 | 10,47 | 10,64 | 0,00% | 111.452,00 |
| 05.09.2025 | 10,74 | 10,74 | 10,57 | 10,64 | -0,19% | 120.257,00 |
| 04.09.2025 | 10,63 | 10,69 | 10,60 | 10,66 | 0,28% | 37.651,00 |
| 03.09.2025 | 10,66 | 10,69 | 10,59 | 10,63 | -0,28% | 72.192,00 |
| 02.09.2025 | 10,66 | 10,72 | 10,49 | 10,66 | -0,74% | 64.971,00 |
| 29.08.2025 | 10,70 | 10,76 | 10,60 | 10,74 | 0,66% | 49.852,00 |
| 28.08.2025 | 10,66 | 10,75 | 10,63 | 10,67 | -0,28% | 35.903,00 |
| 27.08.2025 | 10,84 | 10,97 | 10,66 | 10,70 | -1,65% | 54.746,00 |
| 26.08.2025 | 10,79 | 11,14 | 10,77 | 10,88 | 0,09% | 40.095,00 |
| 25.08.2025 | 10,73 | 11,14 | 10,35 | 10,87 | 2,45% | 216.580,00 |
| 22.08.2025 | 10,49 | 10,75 | 10,33 | 10,61 | 1,43% | 230.786,00 |
| 21.08.2025 | 10,18 | 10,60 | 10,18 | 10,46 | 1,95% | 45.988,00 |
| 20.08.2025 | 10,34 | 10,60 | 10,21 | 10,26 | 0,88% | 58.240,00 |
| 19.08.2025 | 10,56 | 10,81 | 10,14 | 10,17 | -3,60% | 45.191,00 |
| 18.08.2025 | 10,91 | 10,91 | 10,51 | 10,55 | -3,12% | 240.128,00 |
| 15.08.2025 | 10,81 | 11,00 | 10,81 | 10,89 | 1,11% | 49.598,00 |
| 14.08.2025 | 10,97 | 10,97 | 10,46 | 10,77 | -2,18% | 38.024,00 |
| 13.08.2025 | 11,07 | 11,12 | 10,75 | 11,01 | -0,63% | 65.133,00 |
| 12.08.2025 | 10,88 | 11,26 | 10,82 | 11,08 | 2,59% | 48.519,00 |
| 11.08.2025 | 10,74 | 11,02 | 10,62 | 10,80 | 0,56% | 47.338,00 |
| 08.08.2025 | 10,93 | 11,04 | 10,59 | 10,74 | 0,37% | 54.106,00 |
| 07.08.2025 | 11,19 | 11,19 | 10,70 | 10,70 | -3,86% | 52.365,00 |
| 06.08.2025 | 11,09 | 11,22 | 11,00 | 11,13 | -0,54% | 20.661,00 |
| 05.08.2025 | 11,07 | 11,19 | 11,00 | 11,19 | 0,09% | 30.071,00 |
| 04.08.2025 | 10,92 | 11,18 | 10,72 | 11,18 | 2,29% | 39.618,00 |
| 01.08.2025 | 11,00 | 11,00 | 10,80 | 10,93 | -1,44% | 96.419,00 |
| 31.07.2025 | 11,44 | 11,44 | 10,96 | 11,09 | -3,57% | 45.471,00 |
| 30.07.2025 | 11,74 | 11,75 | 11,20 | 11,50 | -1,71% | 56.942,00 |
| 29.07.2025 | 11,47 | 11,72 | 11,19 | 11,70 | 2,81% | 101.139,00 |
| 28.07.2025 | 11,38 | 11,48 | 11,29 | 11,38 | 0,18% | 30.011,00 |
| 25.07.2025 | 11,65 | 11,65 | 11,32 | 11,36 | 0,26% | 12.494,00 |
| 24.07.2025 | 11,31 | 11,59 | 11,30 | 11,33 | -1,13% | 53.027,00 |
| 23.07.2025 | 11,70 | 11,70 | 11,35 | 11,46 | -1,04% | 31.361,00 |
| 22.07.2025 | 11,69 | 11,75 | 11,40 | 11,58 | 2,21% | 36.941,00 |
| 21.07.2025 | 11,57 | 11,78 | 11,29 | 11,33 | -1,05% | 21.114,00 |
| 18.07.2025 | 11,42 | 11,61 | 11,17 | 11,45 | 1,06% | 76.364,00 |
| 17.07.2025 | 11,60 | 11,60 | 11,28 | 11,33 | -1,22% | 29.043,00 |
| 16.07.2025 | 11,39 | 11,61 | 11,28 | 11,47 | 1,33% | 34.491,00 |
| 15.07.2025 | 11,37 | 11,45 | 11,31 | 11,32 | -1,14% | 51.007,00 |
| 14.07.2025 | 11,58 | 11,62 | 11,38 | 11,45 | -1,29% | 31.180,00 |
| 11.07.2025 | 11,79 | 11,79 | 11,32 | 11,60 | -2,03% | 26.180,00 |
| 10.07.2025 | 11,89 | 12,08 | 11,80 | 11,84 | -0,92% | 30.542,00 |
| 09.07.2025 | 12,05 | 12,12 | 11,71 | 11,95 | -0,33% | 41.259,00 |
| 08.07.2025 | 11,75 | 12,27 | 11,75 | 11,99 | 2,04% | 48.042,00 |
| 07.07.2025 | 11,75 | 12,08 | 11,73 | 11,75 | 0,51% | 57.680,00 |
| 03.07.2025 | 11,90 | 11,97 | 11,48 | 11,69 | -0,60% | 19.699,00 |
| 02.07.2025 | 11,56 | 11,84 | 11,38 | 11,76 | 1,73% | 40.596,00 |
| 01.07.2025 | 11,37 | 11,78 | 11,37 | 11,56 | -0,09% | 27.264,00 |
| 30.06.2025 | 11,40 | 11,77 | 11,39 | 11,57 | 1,31% | 51.020,00 |
| 27.06.2025 | 11,62 | 11,71 | 11,12 | 11,42 | -1,64% | 468.485,00 |
| 26.06.2025 | 11,48 | 11,85 | 11,31 | 11,61 | 0,96% | 27.193,00 |
| 25.06.2025 | 12,76 | 13,00 | 11,50 | 11,50 | -3,04% | 70.101,00 |
| 24.06.2025 | 11,08 | 11,92 | 11,08 | 11,86 | 7,23% | 84.113,00 |
| 23.06.2025 | 11,49 | 11,86 | 10,85 | 11,06 | -3,99% | 78.190,00 |
| 20.06.2025 | 11,13 | 11,80 | 10,89 | 11,52 | 4,54% | 105.611,00 |
| 18.06.2025 | 11,07 | 11,28 | 10,99 | 11,02 | 0,00% | 29.325,00 |
| 17.06.2025 | 12,09 | 12,26 | 11,01 | 11,02 | -9,60% | 46.487,00 |
| 16.06.2025 | 11,69 | 12,49 | 11,53 | 12,19 | 6,09% | 63.447,00 |
| 13.06.2025 | 12,25 | 12,27 | 11,48 | 11,49 | -7,71% | 24.875,00 |
| 12.06.2025 | 12,01 | 12,54 | 11,70 | 12,45 | 3,66% | 122.863,00 |
| 11.06.2025 | 12,23 | 12,88 | 11,91 | 12,01 | -4,00% | 53.327,00 |
| 10.06.2025 | 11,84 | 12,63 | 11,84 | 12,51 | 4,95% | 50.064,00 |
| 09.06.2025 | 12,10 | 12,76 | 11,81 | 11,92 | -0,75% | 31.727,00 |
| 06.06.2025 | 12,30 | 12,64 | 11,88 | 12,01 | -2,52% | 52.055,00 |
| 05.06.2025 | 11,98 | 13,47 | 11,59 | 12,32 | 10,89% | 182.427,00 |
| 04.06.2025 | 10,58 | 11,13 | 10,46 | 11,11 | 7,76% | 84.361,00 |
| 03.06.2025 | 10,18 | 10,41 | 10,07 | 10,31 | 1,08% | 43.802,00 |
| 02.06.2025 | 10,60 | 10,73 | 10,10 | 10,20 | -4,67% | 116.052,00 |
| 30.05.2025 | 10,40 | 10,80 | 10,29 | 10,70 | 2,59% | 108.822,00 |
| 29.05.2025 | 10,12 | 10,50 | 10,08 | 10,43 | 3,47% | 62.978,00 |
| 28.05.2025 | 10,06 | 10,22 | 10,00 | 10,08 | -0,20% | 86.615,00 |
| 27.05.2025 | 10,06 | 10,20 | 10,02 | 10,10 | 1,00% | 36.333,00 |
| 23.05.2025 | 10,00 | 10,02 | 9,85 | 10,00 | -0,50% | 41.459,00 |
| 22.05.2025 | 10,00 | 10,06 | 9,94 | 10,05 | 0,40% | 47.593,00 |
| 21.05.2025 | 10,01 | 10,19 | 9,94 | 10,01 | -1,28% | 67.864,00 |
| 20.05.2025 | 10,03 | 10,23 | 9,99 | 10,14 | 0,80% | 54.114,00 |
| 19.05.2025 | 9,99 | 10,20 | 9,85 | 10,06 | -0,49% | 27.417,00 |
| 16.05.2025 | 10,11 | 10,25 | 10,02 | 10,11 | 0,00% | 63.254,00 |
| 15.05.2025 | 10,03 | 10,13 | 9,96 | 10,11 | 1,30% | 30.070,00 |
| 14.05.2025 | 10,10 | 10,25 | 9,93 | 9,98 | -1,09% | 63.202,00 |
| 13.05.2025 | 10,27 | 10,27 | 9,87 | 10,09 | -0,30% | 53.289,00 |
| 12.05.2025 | 10,46 | 10,46 | 9,98 | 10,12 | 1,30% | 41.791,00 |