22,350$
-0,80%
Echtzeit-Aktienkurs Jade Biosciences Inc
Bid:
Ask:
Aktienkurse zur Jade Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 23,99 | 23,99 | 22,23 | 22,35 | -0,80% | 64.634,00 |
| 08.07.2026 | 22,30 | 23,36 | 21,97 | 22,53 | 0,36% | 878.516,00 |
| 07.07.2026 | 21,30 | 22,70 | 21,17 | 22,45 | 5,35% | 1.042.841,00 |
| 06.07.2026 | 21,42 | 22,30 | 21,06 | 21,31 | -0,93% | 1.056.288,00 |
| 02.07.2026 | 22,03 | 22,03 | 20,20 | 21,51 | -1,38% | 1.204.531,00 |
| 01.07.2026 | 22,22 | 23,13 | 21,48 | 21,81 | -1,85% | 861.567,00 |
| 30.06.2026 | 22,08 | 23,10 | 21,50 | 22,22 | 0,50% | 893.408,00 |
| 29.06.2026 | 22,00 | 23,01 | 21,83 | 22,11 | 0,50% | 1.122.561,00 |
| 26.06.2026 | 21,80 | 22,50 | 21,16 | 22,00 | 0,87% | 2.664.341,00 |
| 25.06.2026 | 22,00 | 23,02 | 21,53 | 21,81 | -0,41% | 826.529,00 |
| 24.06.2026 | 22,18 | 23,49 | 21,52 | 21,90 | -0,32% | 1.397.105,00 |
| 23.06.2026 | 19,24 | 22,13 | 19,00 | 21,97 | 12,96% | 1.410.120,00 |
| 22.06.2026 | 17,90 | 20,09 | 17,54 | 19,45 | 15,64% | 1.869.889,00 |
| 18.06.2026 | 17,37 | 17,62 | 16,40 | 16,82 | -0,30% | 4.785.524,00 |
| 17.06.2026 | 15,74 | 16,89 | 15,27 | 16,87 | 8,63% | 738.110,00 |
| 16.06.2026 | 16,38 | 16,60 | 15,16 | 15,53 | -3,54% | 1.324.333,00 |
| 15.06.2026 | 16,00 | 16,38 | 15,58 | 16,10 | 4,95% | 1.295.790,00 |
| 12.06.2026 | 15,88 | 16,17 | 15,12 | 15,34 | -4,60% | 1.046.551,00 |
| 11.06.2026 | 15,51 | 16,26 | 15,18 | 16,08 | 5,37% | 806.446,00 |
| 10.06.2026 | 15,11 | 16,19 | 15,02 | 15,26 | 0,26% | 1.375.102,00 |
| 09.06.2026 | 14,86 | 15,37 | 14,28 | 15,22 | 1,60% | 1.598.187,00 |
| 08.06.2026 | 17,14 | 17,39 | 14,91 | 14,98 | -11,57% | 1.466.488,00 |
| 05.06.2026 | 17,52 | 18,23 | 16,51 | 16,94 | -4,51% | 2.600.892,00 |
| 04.06.2026 | 17,58 | 18,84 | 15,93 | 17,74 | 0,85% | 3.509.096,00 |
| 03.06.2026 | 17,73 | 18,05 | 17,34 | 17,59 | -0,90% | 558.284,00 |
| 02.06.2026 | 19,01 | 19,43 | 17,31 | 17,75 | -4,52% | 993.334,00 |
| 01.06.2026 | 20,29 | 20,74 | 17,35 | 18,59 | -11,64% | 2.689.143,00 |
| 29.05.2026 | 20,91 | 21,67 | 20,43 | 21,04 | 0,96% | 1.126.067,00 |
| 28.05.2026 | 21,56 | 21,62 | 20,33 | 20,84 | -3,07% | 528.227,00 |
| 27.05.2026 | 21,88 | 22,36 | 20,99 | 21,50 | -0,97% | 385.516,00 |
| 26.05.2026 | 21,55 | 22,81 | 21,51 | 21,71 | -2,25% | 606.403,00 |
| 22.05.2026 | 23,56 | 23,91 | 22,17 | 22,21 | -5,33% | 372.118,00 |
| 21.05.2026 | 23,55 | 24,00 | 22,59 | 23,46 | 0,60% | 368.826,00 |
| 20.05.2026 | 22,13 | 23,72 | 21,85 | 23,32 | 6,58% | 595.977,00 |
| 19.05.2026 | 21,45 | 22,96 | 20,93 | 21,88 | -0,73% | 931.478,00 |
| 18.05.2026 | 23,36 | 23,64 | 21,68 | 22,04 | -5,63% | 374.595,00 |
| 15.05.2026 | 23,38 | 24,81 | 22,14 | 23,36 | -3,21% | 555.324,00 |
| 14.05.2026 | 25,30 | 25,37 | 23,97 | 24,13 | -3,75% | 196.603,00 |
| 13.05.2026 | 25,11 | 25,71 | 24,68 | 25,07 | -0,63% | 214.759,00 |
| 12.05.2026 | 24,51 | 25,25 | 24,15 | 25,23 | 1,49% | 366.765,00 |
| 11.05.2026 | 26,46 | 26,83 | 24,68 | 24,86 | -3,68% | 449.767,00 |
| 08.05.2026 | 23,82 | 26,61 | 23,82 | 25,81 | 6,56% | 697.493,00 |
| 07.05.2026 | 24,98 | 25,18 | 23,35 | 24,22 | -3,62% | 380.696,00 |
| 06.05.2026 | 25,51 | 26,14 | 24,67 | 25,13 | -0,51% | 638.153,00 |
| 05.05.2026 | 24,77 | 25,40 | 24,15 | 25,26 | 3,02% | 295.587,00 |
| 04.05.2026 | 23,98 | 25,49 | 23,86 | 24,52 | 1,20% | 538.974,00 |
| 01.05.2026 | 24,27 | 24,80 | 23,71 | 24,23 | -0,70% | 613.227,00 |
| 30.04.2026 | 22,36 | 25,05 | 22,09 | 24,40 | 9,32% | 595.389,00 |
| 29.04.2026 | 26,26 | 26,26 | 22,29 | 22,32 | -15,61% | 1.195.826,00 |
| 28.04.2026 | 27,28 | 27,45 | 25,50 | 26,45 | -1,49% | 555.984,00 |
| 27.04.2026 | 25,78 | 28,00 | 25,60 | 26,85 | 7,49% | 915.753,00 |
| 24.04.2026 | 25,55 | 26,74 | 23,88 | 24,98 | -0,91% | 766.639,00 |
| 23.04.2026 | 25,26 | 25,85 | 24,58 | 25,21 | -0,67% | 683.896,00 |
| 22.04.2026 | 23,01 | 26,33 | 23,01 | 25,38 | 10,30% | 1.261.524,00 |
| 21.04.2026 | 23,60 | 24,51 | 22,93 | 23,01 | -2,17% | 841.589,00 |
| 20.04.2026 | 22,51 | 23,54 | 22,28 | 23,52 | 2,93% | 532.251,00 |
| 17.04.2026 | 22,31 | 23,34 | 21,54 | 22,85 | 4,43% | 703.949,00 |
| 16.04.2026 | 19,18 | 22,02 | 18,93 | 21,88 | 13,60% | 673.053,00 |
| 15.04.2026 | 19,32 | 20,05 | 19,06 | 19,26 | -0,93% | 289.456,00 |
| 14.04.2026 | 18,74 | 19,85 | 18,53 | 19,44 | 5,14% | 782.257,00 |
| 13.04.2026 | 17,89 | 18,91 | 17,75 | 18,49 | 3,35% | 784.887,00 |
| 10.04.2026 | 18,32 | 18,49 | 17,37 | 17,89 | -1,87% | 654.492,00 |
| 09.04.2026 | 16,33 | 18,38 | 16,33 | 18,23 | 8,77% | 1.235.210,00 |
| 08.04.2026 | 17,00 | 17,39 | 16,42 | 16,76 | 2,44% | 502.097,00 |
| 07.04.2026 | 16,01 | 16,37 | 15,45 | 16,36 | 1,18% | 602.277,00 |
| 06.04.2026 | 15,49 | 16,39 | 15,17 | 16,17 | 4,39% | 694.704,00 |
| 02.04.2026 | 15,52 | 16,19 | 15,22 | 15,49 | -3,31% | 403.279,00 |
| 01.04.2026 | 13,93 | 16,44 | 13,93 | 16,02 | 14,22% | 2.237.581,00 |
| 31.03.2026 | 13,51 | 14,18 | 13,51 | 14,03 | 5,77% | 724.870,00 |
| 30.03.2026 | 13,48 | 13,83 | 13,04 | 13,26 | -0,97% | 242.835,00 |
| 27.03.2026 | 13,81 | 13,93 | 13,29 | 13,39 | -4,01% | 214.926,00 |
| 26.03.2026 | 13,56 | 14,03 | 13,56 | 13,95 | 0,00% | 181.135,00 |
| 25.03.2026 | 13,58 | 14,17 | 13,53 | 13,95 | 4,97% | 375.038,00 |
| 24.03.2026 | 13,75 | 13,99 | 12,91 | 13,29 | -4,32% | 278.921,00 |
| 23.03.2026 | 14,34 | 14,34 | 13,84 | 13,89 | -0,79% | 378.845,00 |
| 20.03.2026 | 14,10 | 14,18 | 13,70 | 14,00 | -0,57% | 2.605.469,00 |
| 19.03.2026 | 13,56 | 14,28 | 13,13 | 14,08 | 2,18% | 318.161,00 |
| 18.03.2026 | 13,97 | 14,06 | 13,50 | 13,78 | -1,36% | 453.769,00 |
| 17.03.2026 | 14,11 | 14,45 | 13,70 | 13,97 | -1,96% | 514.085,00 |
| 16.03.2026 | 14,79 | 15,15 | 13,65 | 14,25 | 2,37% | 443.199,00 |
| 13.03.2026 | 13,98 | 14,42 | 13,56 | 13,92 | 0,43% | 208.927,00 |
| 12.03.2026 | 13,73 | 14,18 | 13,38 | 13,86 | -1,14% | 294.975,00 |
| 11.03.2026 | 14,90 | 14,90 | 13,80 | 14,02 | -3,18% | 266.446,00 |
| 10.03.2026 | 14,40 | 15,32 | 14,26 | 14,48 | 0,35% | 988.064,00 |
| 09.03.2026 | 14,44 | 14,64 | 13,95 | 14,43 | 2,70% | 500.857,00 |
| 06.03.2026 | 13,44 | 14,34 | 13,44 | 14,05 | 1,22% | 299.142,00 |
| 05.03.2026 | 13,87 | 14,15 | 13,50 | 13,88 | -0,57% | 211.034,00 |
| 04.03.2026 | 14,23 | 14,34 | 13,88 | 13,96 | 0,36% | 397.768,00 |
| 03.03.2026 | 13,75 | 14,18 | 13,57 | 13,91 | -1,49% | 171.562,00 |
| 02.03.2026 | 14,45 | 15,00 | 13,80 | 14,12 | -4,79% | 186.887,00 |
| 27.02.2026 | 14,22 | 14,92 | 14,00 | 14,83 | 1,85% | 425.134,00 |
| 26.02.2026 | 14,49 | 14,92 | 14,28 | 14,56 | 0,41% | 220.175,00 |
| 25.02.2026 | 13,97 | 14,66 | 13,81 | 14,50 | 4,47% | 250.515,00 |
| 24.02.2026 | 14,17 | 14,45 | 13,52 | 13,88 | -1,14% | 147.955,00 |
| 23.02.2026 | 14,25 | 14,59 | 13,11 | 14,04 | -1,61% | 324.791,00 |
| 20.02.2026 | 14,57 | 15,24 | 14,08 | 14,27 | -1,92% | 265.078,00 |
| 19.02.2026 | 14,41 | 15,60 | 14,01 | 14,55 | 0,62% | 209.021,00 |
| 18.02.2026 | 14,21 | 15,11 | 14,00 | 14,46 | 3,99% | 145.908,00 |
| 17.02.2026 | 14,92 | 16,44 | 13,70 | 13,91 | -7,49% | 142.707,00 |
| 13.02.2026 | 14,61 | 15,99 | 13,78 | 15,03 | 1,49% | 165.952,00 |