15,080$
1,82%
Echtzeit-Aktienkurs Jade Biosciences Inc
Bid:
Ask:
Aktienkurse zur Jade Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 14,61 | 15,99 | 13,78 | 15,03 | 1,97% | 165.952,00 |
| 12.02.2026 | 15,20 | 15,20 | 14,01 | 14,74 | -2,12% | 229.950,00 |
| 11.02.2026 | 14,76 | 15,10 | 13,55 | 15,06 | 3,79% | 207.908,00 |
| 10.02.2026 | 14,47 | 15,14 | 14,07 | 14,51 | 0,28% | 240.018,00 |
| 09.02.2026 | 15,31 | 15,36 | 14,06 | 14,47 | -5,55% | 274.609,00 |
| 06.02.2026 | 14,82 | 15,99 | 14,54 | 15,32 | 6,46% | 230.799,00 |
| 05.02.2026 | 16,01 | 16,77 | 14,32 | 14,39 | -10,06% | 277.605,00 |
| 04.02.2026 | 17,49 | 17,51 | 15,65 | 16,00 | -6,05% | 203.314,00 |
| 03.02.2026 | 16,49 | 17,32 | 16,28 | 17,03 | 2,28% | 246.994,00 |
| 02.02.2026 | 15,62 | 16,86 | 15,62 | 16,65 | 6,66% | 221.491,00 |
| 30.01.2026 | 15,10 | 15,66 | 14,71 | 15,61 | 1,50% | 488.544,00 |
| 29.01.2026 | 15,59 | 15,97 | 14,90 | 15,38 | -1,66% | 136.397,00 |
| 28.01.2026 | 16,04 | 16,27 | 15,41 | 15,64 | -2,55% | 130.751,00 |
| 27.01.2026 | 15,19 | 16,46 | 15,08 | 16,05 | 5,73% | 155.726,00 |
| 26.01.2026 | 16,15 | 16,15 | 14,75 | 15,18 | -6,90% | 331.368,00 |
| 23.01.2026 | 16,87 | 16,95 | 15,80 | 16,31 | -4,20% | 307.292,00 |
| 22.01.2026 | 15,96 | 17,11 | 15,95 | 17,02 | 6,78% | 160.107,00 |
| 21.01.2026 | 15,45 | 16,30 | 14,57 | 15,94 | 4,52% | 357.314,00 |
| 20.01.2026 | 14,30 | 15,58 | 14,30 | 15,25 | 3,74% | 247.054,00 |
| 16.01.2026 | 14,64 | 15,49 | 13,39 | 14,70 | 0,00% | 271.861,00 |
| 15.01.2026 | 14,80 | 15,34 | 14,28 | 14,70 | 0,27% | 164.435,00 |
| 14.01.2026 | 13,83 | 14,80 | 13,14 | 14,66 | 6,23% | 160.247,00 |
| 13.01.2026 | 13,84 | 14,06 | 13,46 | 13,80 | -0,43% | 206.060,00 |
| 12.01.2026 | 13,55 | 14,00 | 12,45 | 13,86 | 2,44% | 640.424,00 |
| 09.01.2026 | 13,32 | 13,65 | 13,10 | 13,53 | 2,11% | 186.768,00 |
| 08.01.2026 | 13,05 | 13,54 | 12,80 | 13,25 | 0,49% | 228.568,00 |
| 07.01.2026 | 13,72 | 14,13 | 12,91 | 13,19 | 0,11% | 399.378,00 |
| 06.01.2026 | 12,94 | 13,33 | 12,77 | 13,17 | 0,38% | 315.027,00 |
| 05.01.2026 | 13,74 | 14,13 | 12,52 | 13,12 | -7,34% | 652.985,00 |
| 02.01.2026 | 15,43 | 15,93 | 13,88 | 14,16 | -8,23% | 237.291,00 |
| 31.12.2025 | 15,60 | 15,93 | 14,93 | 15,43 | -0,80% | 435.256,00 |
| 30.12.2025 | 16,23 | 16,44 | 15,43 | 15,56 | -4,10% | 121.353,00 |
| 29.12.2025 | 16,42 | 16,81 | 15,78 | 16,22 | -1,40% | 236.714,00 |
| 26.12.2025 | 16,51 | 16,83 | 16,02 | 16,45 | -0,48% | 226.065,00 |
| 24.12.2025 | 16,48 | 17,27 | 16,43 | 16,53 | 1,10% | 130.400,00 |
| 23.12.2025 | 16,59 | 17,10 | 16,16 | 16,35 | -3,08% | 207.576,00 |
| 22.12.2025 | 16,98 | 17,09 | 15,90 | 16,87 | -0,94% | 353.075,00 |
| 19.12.2025 | 16,73 | 17,71 | 16,55 | 17,03 | 2,84% | 2.262.007,00 |
| 18.12.2025 | 15,87 | 16,77 | 15,87 | 16,56 | 5,61% | 401.804,00 |
| 17.12.2025 | 16,19 | 16,59 | 15,58 | 15,68 | -2,24% | 379.047,00 |
| 16.12.2025 | 15,15 | 16,25 | 15,01 | 16,04 | 5,18% | 402.130,00 |
| 15.12.2025 | 15,31 | 16,00 | 14,97 | 15,25 | 1,80% | 508.543,00 |
| 12.12.2025 | 14,96 | 15,33 | 14,64 | 14,98 | 0,94% | 285.169,00 |
| 11.12.2025 | 13,54 | 14,92 | 13,33 | 14,84 | 10,01% | 459.955,00 |
| 10.12.2025 | 13,40 | 13,91 | 13,39 | 13,49 | -0,07% | 343.767,00 |
| 09.12.2025 | 13,46 | 13,85 | 13,26 | 13,50 | 0,15% | 154.870,00 |
| 08.12.2025 | 13,63 | 13,94 | 13,13 | 13,48 | -0,15% | 382.402,00 |
| 05.12.2025 | 12,42 | 14,24 | 12,10 | 13,50 | 8,87% | 534.928,00 |
| 04.12.2025 | 11,95 | 13,08 | 11,56 | 12,40 | 3,33% | 341.535,00 |
| 03.12.2025 | 11,70 | 12,40 | 11,32 | 12,00 | 3,27% | 246.525,00 |
| 02.12.2025 | 12,09 | 12,20 | 11,51 | 11,62 | -3,97% | 228.949,00 |
| 01.12.2025 | 12,56 | 12,82 | 12,05 | 12,10 | -5,62% | 102.176,00 |
| 28.11.2025 | 12,51 | 13,21 | 12,51 | 12,82 | 2,72% | 100.425,00 |
| 26.11.2025 | 12,50 | 13,04 | 12,30 | 12,48 | -0,48% | 136.019,00 |
| 25.11.2025 | 12,48 | 12,98 | 12,01 | 12,54 | 3,21% | 209.360,00 |
| 24.11.2025 | 11,95 | 12,86 | 11,68 | 12,15 | 1,25% | 270.989,00 |
| 21.11.2025 | 11,43 | 12,89 | 11,02 | 12,00 | 4,53% | 286.671,00 |
| 20.11.2025 | 12,65 | 13,25 | 11,42 | 11,48 | -7,87% | 144.118,00 |
| 19.11.2025 | 12,73 | 13,23 | 12,23 | 12,46 | -1,50% | 185.979,00 |
| 18.11.2025 | 12,84 | 12,92 | 12,10 | 12,65 | 0,48% | 171.929,00 |
| 17.11.2025 | 11,00 | 13,57 | 10,98 | 12,59 | 17,66% | 569.313,00 |
| 14.11.2025 | 9,60 | 11,00 | 9,60 | 10,70 | 10,54% | 580.870,00 |
| 13.11.2025 | 9,85 | 10,09 | 9,51 | 9,68 | -3,20% | 77.023,00 |
| 12.11.2025 | 9,84 | 10,27 | 9,76 | 10,00 | 2,04% | 145.253,00 |
| 11.11.2025 | 9,32 | 10,05 | 8,95 | 9,80 | 5,83% | 172.402,00 |
| 10.11.2025 | 9,42 | 9,70 | 8,83 | 9,26 | 0,76% | 144.930,00 |
| 07.11.2025 | 8,95 | 9,28 | 8,36 | 9,19 | 2,68% | 100.673,00 |
| 06.11.2025 | 9,59 | 9,61 | 8,80 | 8,95 | -6,77% | 369.599,00 |
| 05.11.2025 | 9,05 | 9,88 | 8,97 | 9,60 | 6,67% | 313.189,00 |
| 04.11.2025 | 9,42 | 9,51 | 8,90 | 9,00 | -4,96% | 169.256,00 |
| 03.11.2025 | 9,94 | 9,97 | 9,26 | 9,47 | -3,37% | 168.369,00 |
| 31.10.2025 | 9,72 | 9,96 | 9,52 | 9,80 | -0,51% | 484.560,00 |
| 30.10.2025 | 9,43 | 10,28 | 9,35 | 9,85 | 3,79% | 136.596,00 |
| 29.10.2025 | 9,78 | 10,28 | 9,36 | 9,49 | -3,06% | 139.438,00 |
| 28.10.2025 | 10,14 | 10,23 | 9,70 | 9,79 | -3,93% | 191.724,00 |
| 27.10.2025 | 10,05 | 10,52 | 9,88 | 10,19 | 1,90% | 143.567,00 |
| 24.10.2025 | 10,06 | 10,20 | 9,83 | 10,00 | 0,70% | 94.319,00 |
| 23.10.2025 | 9,75 | 10,17 | 9,65 | 9,93 | 2,90% | 109.828,00 |
| 22.10.2025 | 10,03 | 10,16 | 9,30 | 9,65 | -3,79% | 213.773,00 |
| 21.10.2025 | 9,97 | 10,47 | 9,80 | 10,03 | 0,30% | 329.581,00 |
| 20.10.2025 | 9,56 | 10,23 | 9,50 | 10,00 | 6,72% | 148.185,00 |
| 17.10.2025 | 9,73 | 9,84 | 8,98 | 9,37 | -4,24% | 156.303,00 |
| 16.10.2025 | 9,88 | 10,37 | 9,68 | 9,79 | -1,16% | 156.103,00 |
| 15.10.2025 | 9,17 | 10,29 | 9,17 | 9,90 | 8,20% | 109.326,00 |
| 14.10.2025 | 8,95 | 9,41 | 8,88 | 9,15 | 0,66% | 241.962,00 |
| 13.10.2025 | 8,84 | 9,25 | 8,84 | 9,09 | 0,11% | 194.355,00 |
| 10.10.2025 | 9,54 | 9,78 | 8,97 | 9,08 | -3,40% | 190.631,00 |
| 09.10.2025 | 9,78 | 9,78 | 9,21 | 9,40 | 3,52% | 219.054,00 |
| 08.10.2025 | 9,01 | 9,34 | 8,78 | 9,08 | 0,44% | 256.864,00 |
| 07.10.2025 | 9,31 | 9,38 | 8,52 | 9,04 | -1,09% | 942.231,00 |
| 06.10.2025 | 8,82 | 9,26 | 8,77 | 9,14 | 3,04% | 61.978,00 |
| 03.10.2025 | 8,33 | 8,91 | 8,33 | 8,87 | 6,48% | 10.303,00 |
| 02.10.2025 | 9,10 | 9,33 | 8,16 | 8,33 | -8,56% | 56.099,00 |
| 01.10.2025 | 8,63 | 9,13 | 8,53 | 9,11 | 5,56% | 54.841,00 |
| 30.09.2025 | 8,47 | 8,73 | 8,20 | 8,63 | 0,12% | 67.059,00 |
| 29.09.2025 | 8,49 | 8,87 | 8,37 | 8,62 | 1,65% | 40.847,00 |
| 26.09.2025 | 8,06 | 8,51 | 7,77 | 8,48 | 5,21% | 55.558,00 |
| 25.09.2025 | 8,04 | 8,31 | 7,69 | 8,06 | -0,74% | 41.112,00 |
| 24.09.2025 | 7,61 | 8,19 | 7,58 | 8,12 | 6,70% | 47.757,00 |
| 23.09.2025 | 7,95 | 8,38 | 7,30 | 7,61 | -3,91% | 91.104,00 |