12,520$
5,03%
Echtzeit-Aktienkurs Joint Corp (The)
Bid:
Ask:
Aktienkurse zur Joint Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.05.2025 | 10,02 | 10,31 | 9,90 | 9,99 | -5,13% | 73.047,00 |
| 08.05.2025 | 9,86 | 10,60 | 9,71 | 10,53 | 5,94% | 53.649,00 |
| 07.05.2025 | 9,95 | 9,99 | 9,61 | 9,94 | 0,91% | 93.118,00 |
| 06.05.2025 | 10,20 | 10,40 | 9,68 | 9,85 | -0,51% | 84.132,00 |
| 05.05.2025 | 10,54 | 10,54 | 9,90 | 9,90 | -5,67% | 47.457,00 |
| 02.05.2025 | 10,50 | 10,57 | 10,25 | 10,50 | 1,50% | 64.255,00 |
| 01.05.2025 | 9,96 | 10,45 | 9,88 | 10,34 | 2,99% | 58.366,00 |
| 30.04.2025 | 9,85 | 10,15 | 9,66 | 10,04 | 1,62% | 79.586,00 |
| 29.04.2025 | 10,13 | 10,24 | 9,88 | 9,88 | -2,66% | 49.328,00 |
| 28.04.2025 | 10,41 | 10,50 | 10,03 | 10,15 | -3,24% | 43.630,00 |
| 25.04.2025 | 10,35 | 10,56 | 10,13 | 10,49 | 0,91% | 64.231,00 |
| 24.04.2025 | 9,95 | 10,91 | 9,95 | 10,40 | 5,11% | 74.797,00 |
| 23.04.2025 | 10,04 | 10,27 | 9,76 | 9,89 | 0,92% | 67.482,00 |
| 22.04.2025 | 9,68 | 9,84 | 9,65 | 9,80 | 1,03% | 40.864,00 |
| 21.04.2025 | 9,83 | 9,83 | 9,60 | 9,70 | -3,10% | 41.179,00 |
| 17.04.2025 | 9,99 | 10,82 | 9,60 | 10,01 | -0,10% | 82.742,00 |
| 16.04.2025 | 10,36 | 10,68 | 10,01 | 10,02 | -3,00% | 66.162,00 |
| 15.04.2025 | 10,21 | 10,45 | 10,00 | 10,33 | 0,68% | 72.364,00 |
| 14.04.2025 | 10,51 | 10,70 | 10,03 | 10,26 | -1,35% | 65.966,00 |
| 11.04.2025 | 9,95 | 10,50 | 9,83 | 10,40 | 4,31% | 47.830,00 |
| 10.04.2025 | 10,50 | 10,67 | 9,67 | 9,97 | -6,82% | 41.956,00 |
| 09.04.2025 | 10,29 | 11,00 | 9,84 | 10,70 | 1,71% | 99.266,00 |
| 08.04.2025 | 10,83 | 11,26 | 10,02 | 10,52 | 0,38% | 150.500,00 |
| 07.04.2025 | 11,22 | 11,28 | 9,90 | 10,48 | -2,06% | 103.125,00 |
| 04.04.2025 | 11,27 | 11,75 | 10,52 | 10,70 | -4,97% | 110.565,00 |
| 03.04.2025 | 11,89 | 11,89 | 11,02 | 11,26 | -8,97% | 83.984,00 |
| 02.04.2025 | 12,02 | 12,57 | 12,02 | 12,37 | 1,64% | 96.546,00 |
| 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 |