9,150$
2,46%
Echtzeit-Aktienkurs Jade Biosciences Inc
Bid:
Ask:
Aktienkurse zur Jade Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 9,13 | 9,15 | 8,56 | 9,15 | 2,23% | 28.375,00 |
| 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 |
| 22.09.2025 | 7,48 | 8,17 | 7,29 | 7,92 | 6,74% | 88.377,00 |
| 19.09.2025 | 7,80 | 7,88 | 7,38 | 7,42 | -3,76% | 189.557,00 |
| 18.09.2025 | 7,07 | 7,85 | 7,00 | 7,71 | 10,94% | 65.127,00 |
| 17.09.2025 | 7,17 | 7,37 | 6,93 | 6,95 | -2,66% | 70.741,00 |
| 16.09.2025 | 7,05 | 7,35 | 6,91 | 7,14 | 0,99% | 36.083,00 |
| 15.09.2025 | 7,78 | 7,80 | 6,99 | 7,07 | -8,18% | 130.873,00 |
| 12.09.2025 | 7,72 | 7,96 | 7,55 | 7,70 | -0,77% | 37.906,00 |
| 11.09.2025 | 7,66 | 7,94 | 7,66 | 7,76 | 2,44% | 53.233,00 |
| 10.09.2025 | 7,53 | 7,75 | 7,50 | 7,58 | -0,59% | 35.897,00 |
| 09.09.2025 | 7,42 | 7,67 | 7,18 | 7,62 | 1,87% | 30.588,00 |
| 08.09.2025 | 7,83 | 7,94 | 7,33 | 7,48 | -3,73% | 53.005,00 |
| 05.09.2025 | 7,86 | 8,08 | 7,61 | 7,77 | -0,13% | 57.825,00 |
| 04.09.2025 | 7,56 | 7,87 | 7,32 | 7,78 | 3,80% | 46.506,00 |
| 03.09.2025 | 7,56 | 7,98 | 7,43 | 7,50 | -1,64% | 50.135,00 |
| 02.09.2025 | 7,90 | 8,11 | 7,57 | 7,62 | -3,54% | 78.629,00 |
| 29.08.2025 | 8,12 | 8,12 | 7,79 | 7,90 | -2,23% | 47.960,00 |
| 28.08.2025 | 7,98 | 8,17 | 7,84 | 8,08 | 1,64% | 55.598,00 |
| 27.08.2025 | 8,04 | 8,38 | 7,83 | 7,95 | -1,00% | 68.897,00 |
| 26.08.2025 | 7,91 | 8,12 | 7,69 | 8,03 | 1,65% | 73.960,00 |
| 25.08.2025 | 8,21 | 8,21 | 7,65 | 7,90 | -4,01% | 111.930,00 |
| 22.08.2025 | 7,52 | 8,30 | 7,18 | 8,23 | 11,52% | 124.811,00 |
| 21.08.2025 | 7,00 | 7,45 | 6,71 | 7,38 | 7,74% | 100.385,00 |
| 20.08.2025 | 7,38 | 7,38 | 6,80 | 6,85 | -6,93% | 318.726,00 |
| 19.08.2025 | 7,52 | 7,64 | 7,28 | 7,36 | -1,87% | 84.262,00 |
| 18.08.2025 | 7,42 | 7,62 | 7,25 | 7,50 | 1,90% | 106.061,00 |
| 15.08.2025 | 6,79 | 7,39 | 6,67 | 7,36 | 8,71% | 186.080,00 |
| 14.08.2025 | 7,76 | 7,76 | 6,71 | 6,77 | -7,64% | 79.151,00 |
| 13.08.2025 | 7,25 | 7,40 | 7,09 | 7,33 | -0,81% | 70.736,00 |
| 12.08.2025 | 7,55 | 8,00 | 7,29 | 7,39 | -0,14% | 79.258,00 |
| 11.08.2025 | 7,41 | 7,72 | 7,21 | 7,40 | -1,20% | 69.957,00 |
| 08.08.2025 | 7,39 | 7,58 | 7,12 | 7,49 | 2,32% | 77.779,00 |
| 07.08.2025 | 7,74 | 8,00 | 7,20 | 7,32 | -6,51% | 116.595,00 |
| 06.08.2025 | 7,92 | 8,13 | 7,78 | 7,83 | -1,39% | 99.183,00 |
| 05.08.2025 | 7,26 | 8,15 | 7,18 | 7,94 | 8,92% | 127.026,00 |
| 04.08.2025 | 6,93 | 7,50 | 6,73 | 7,29 | 5,81% | 102.759,00 |
| 01.08.2025 | 7,14 | 7,56 | 6,87 | 6,89 | -4,17% | 143.073,00 |
| 31.07.2025 | 6,77 | 7,31 | 6,77 | 7,19 | 4,51% | 143.540,00 |
| 30.07.2025 | 7,60 | 7,74 | 6,69 | 6,88 | -8,63% | 146.854,00 |
| 29.07.2025 | 7,85 | 7,85 | 7,30 | 7,53 | -2,84% | 121.879,00 |
| 28.07.2025 | 8,31 | 8,33 | 7,74 | 7,75 | -6,40% | 117.673,00 |
| 25.07.2025 | 8,46 | 8,46 | 7,90 | 8,28 | -0,60% | 74.574,00 |
| 24.07.2025 | 8,68 | 8,71 | 8,29 | 8,33 | -4,36% | 130.060,00 |
| 23.07.2025 | 9,03 | 9,06 | 8,50 | 8,71 | -3,01% | 123.799,00 |
| 22.07.2025 | 8,62 | 9,00 | 8,42 | 8,98 | 3,34% | 153.280,00 |
| 21.07.2025 | 9,40 | 9,57 | 8,55 | 8,69 | -8,24% | 121.393,00 |
| 18.07.2025 | 9,63 | 9,70 | 9,36 | 9,47 | -0,42% | 222.632,00 |
| 17.07.2025 | 8,87 | 9,55 | 8,82 | 9,51 | 7,95% | 171.880,00 |
| 16.07.2025 | 8,68 | 9,07 | 8,49 | 8,81 | 2,68% | 132.797,00 |
| 15.07.2025 | 8,98 | 9,10 | 8,46 | 8,58 | -4,67% | 130.214,00 |
| 14.07.2025 | 9,92 | 10,05 | 8,82 | 9,00 | -8,35% | 240.868,00 |
| 11.07.2025 | 10,36 | 10,64 | 9,78 | 9,82 | -6,65% | 154.591,00 |
| 10.07.2025 | 10,42 | 10,83 | 10,16 | 10,52 | 0,10% | 130.839,00 |
| 09.07.2025 | 10,79 | 11,10 | 10,42 | 10,51 | 0,29% | 378.549,00 |
| 08.07.2025 | 10,57 | 10,65 | 9,69 | 10,48 | 0,29% | 215.676,00 |
| 07.07.2025 | 11,00 | 11,31 | 10,38 | 10,45 | -6,19% | 275.629,00 |
| 03.07.2025 | 10,79 | 11,33 | 10,14 | 11,14 | 3,15% | 110.749,00 |
| 02.07.2025 | 10,83 | 11,28 | 10,47 | 10,80 | -0,41% | 197.525,00 |
| 01.07.2025 | 9,95 | 11,19 | 9,85 | 10,85 | 8,56% | 331.325,00 |
| 30.06.2025 | 8,98 | 10,16 | 8,69 | 9,99 | 8,71% | 535.609,00 |
| 27.06.2025 | 9,29 | 9,83 | 8,61 | 9,19 | -0,65% | 4.173.710,00 |
| 26.06.2025 | 10,14 | 10,82 | 9,10 | 9,25 | -11,99% | 243.265,00 |
| 25.06.2025 | 10,45 | 10,89 | 10,13 | 10,51 | 0,29% | 271.204,00 |
| 24.06.2025 | 9,90 | 10,67 | 9,33 | 10,48 | 6,18% | 511.893,00 |
| 23.06.2025 | 9,85 | 10,30 | 9,44 | 9,87 | -0,20% | 631.787,00 |
| 20.06.2025 | 9,84 | 10,09 | 9,44 | 9,89 | 5,10% | 2.139.909,00 |
| 18.06.2025 | 8,23 | 9,51 | 7,93 | 9,41 | 13,51% | 886.905,00 |