8,980$
-1,97%
Echtzeit-Aktienkurs Joint Corp (The)
Bid:
Ask:
Aktienkurse zur Joint Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 9,13 | 9,13 | 8,90 | 8,97 | -2,07% | 12.886,00 |
| 28.05.2026 | 9,39 | 9,48 | 9,15 | 9,16 | -1,40% | 55.752,00 |
| 27.05.2026 | 9,25 | 9,55 | 9,00 | 9,29 | 0,76% | 154.409,00 |
| 26.05.2026 | 8,95 | 9,22 | 8,95 | 9,22 | 3,02% | 47.318,00 |
| 22.05.2026 | 8,89 | 9,08 | 8,71 | 8,95 | 1,47% | 41.814,00 |
| 21.05.2026 | 8,76 | 8,97 | 8,62 | 8,82 | 0,76% | 111.640,00 |
| 20.05.2026 | 8,80 | 9,15 | 8,66 | 8,75 | 0,04% | 69.440,00 |
| 19.05.2026 | 8,72 | 8,93 | 8,60 | 8,75 | 0,23% | 48.737,00 |
| 18.05.2026 | 8,23 | 8,78 | 8,17 | 8,73 | 6,08% | 93.636,00 |
| 15.05.2026 | 8,27 | 8,48 | 8,17 | 8,23 | 0,06% | 126.715,00 |
| 14.05.2026 | 8,32 | 8,32 | 8,09 | 8,23 | -0,90% | 62.310,00 |
| 13.05.2026 | 8,57 | 8,80 | 8,25 | 8,30 | -4,38% | 97.942,00 |
| 12.05.2026 | 8,66 | 8,85 | 8,57 | 8,68 | -0,34% | 238.847,00 |
| 11.05.2026 | 8,75 | 8,89 | 8,65 | 8,71 | 0,23% | 62.855,00 |
| 08.05.2026 | 9,08 | 9,19 | 8,69 | 8,69 | 0,12% | 86.855,00 |
| 07.05.2026 | 8,77 | 8,90 | 8,68 | 8,68 | -1,36% | 34.249,00 |
| 06.05.2026 | 8,65 | 9,02 | 8,57 | 8,80 | 1,79% | 72.485,00 |
| 05.05.2026 | 8,78 | 8,95 | 8,57 | 8,65 | -1,87% | 64.111,00 |
| 04.05.2026 | 8,89 | 9,03 | 8,57 | 8,81 | -1,01% | 26.970,00 |
| 01.05.2026 | 8,89 | 9,11 | 8,84 | 8,90 | -0,22% | 48.135,00 |
| 30.04.2026 | 8,80 | 8,99 | 8,69 | 8,92 | 0,22% | 37.330,00 |
| 29.04.2026 | 9,05 | 9,25 | 8,84 | 8,90 | -1,77% | 44.394,00 |
| 28.04.2026 | 9,09 | 9,21 | 8,95 | 9,06 | -0,22% | 31.032,00 |
| 27.04.2026 | 9,01 | 9,35 | 9,01 | 9,08 | 0,67% | 48.006,00 |
| 24.04.2026 | 8,88 | 9,04 | 8,80 | 9,02 | 2,50% | 36.360,00 |
| 23.04.2026 | 8,58 | 8,97 | 8,57 | 8,80 | 1,85% | 23.840,00 |
| 22.04.2026 | 8,58 | 8,87 | 8,58 | 8,64 | 0,47% | 26.212,00 |
| 21.04.2026 | 8,79 | 8,87 | 8,58 | 8,60 | -2,16% | 20.857,00 |
| 20.04.2026 | 9,08 | 9,23 | 8,70 | 8,79 | -4,66% | 56.466,00 |
| 17.04.2026 | 9,33 | 9,39 | 9,18 | 9,22 | 0,55% | 30.094,00 |
| 16.04.2026 | 9,02 | 9,21 | 8,92 | 9,17 | 0,99% | 48.045,00 |
| 15.04.2026 | 8,93 | 9,43 | 8,93 | 9,08 | 1,11% | 42.809,00 |
| 14.04.2026 | 8,84 | 9,03 | 8,81 | 8,98 | 0,79% | 17.229,00 |
| 13.04.2026 | 8,68 | 8,95 | 8,68 | 8,91 | 2,06% | 31.021,00 |
| 10.04.2026 | 8,94 | 8,94 | 8,55 | 8,73 | -1,02% | 27.929,00 |
| 09.04.2026 | 8,91 | 8,91 | 8,65 | 8,82 | -1,23% | 27.209,00 |
| 08.04.2026 | 9,00 | 9,20 | 8,88 | 8,93 | 0,11% | 39.434,00 |
| 07.04.2026 | 8,87 | 8,97 | 8,64 | 8,92 | 0,79% | 29.519,00 |
| 06.04.2026 | 8,56 | 8,89 | 8,52 | 8,85 | 2,91% | 21.431,00 |
| 02.04.2026 | 8,57 | 8,78 | 8,50 | 8,60 | 0,35% | 32.066,00 |
| 01.04.2026 | 8,92 | 8,92 | 8,52 | 8,57 | -3,38% | 33.594,00 |
| 31.03.2026 | 8,61 | 8,93 | 8,53 | 8,87 | 3,74% | 58.416,00 |
| 30.03.2026 | 8,44 | 8,62 | 8,30 | 8,55 | 2,40% | 96.773,00 |
| 27.03.2026 | 8,48 | 8,49 | 8,28 | 8,35 | -1,65% | 35.470,00 |
| 26.03.2026 | 8,35 | 8,56 | 8,35 | 8,49 | 0,95% | 32.137,00 |
| 25.03.2026 | 8,49 | 8,56 | 8,41 | 8,41 | 0,36% | 32.120,00 |
| 24.03.2026 | 8,40 | 8,50 | 8,38 | 8,38 | -1,18% | 48.910,00 |
| 23.03.2026 | 8,34 | 8,61 | 8,34 | 8,48 | 3,29% | 68.319,00 |
| 20.03.2026 | 8,16 | 8,26 | 7,84 | 8,21 | 0,49% | 552.101,00 |
| 19.03.2026 | 8,30 | 8,35 | 8,14 | 8,17 | -2,39% | 76.327,00 |
| 18.03.2026 | 8,31 | 8,51 | 8,29 | 8,37 | -1,18% | 81.005,00 |
| 17.03.2026 | 8,45 | 8,89 | 8,41 | 8,47 | -0,35% | 68.983,00 |
| 16.03.2026 | 8,46 | 8,53 | 8,28 | 8,50 | 1,19% | 62.747,00 |
| 13.03.2026 | 8,85 | 9,48 | 8,32 | 8,40 | 2,31% | 138.374,00 |
| 12.03.2026 | 8,41 | 8,48 | 8,21 | 8,21 | -3,53% | 66.471,00 |
| 11.03.2026 | 8,45 | 8,53 | 8,43 | 8,51 | -0,58% | 34.374,00 |
| 10.03.2026 | 8,38 | 8,85 | 8,38 | 8,56 | 0,94% | 58.851,00 |
| 09.03.2026 | 8,70 | 8,70 | 8,43 | 8,48 | -2,53% | 185.902,00 |
| 06.03.2026 | 8,58 | 8,81 | 8,45 | 8,70 | -0,57% | 109.518,00 |
| 05.03.2026 | 8,81 | 8,86 | 8,60 | 8,75 | -1,69% | 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 |