21,000$
0,91%
Echtzeit-Aktienkurs Jade Biosciences Inc
Bid:
Ask:
Aktienkurse zur Jade Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 20,79 | 21,60 | 20,50 | 21,00 | 0,77% | 51.088,00 |
| 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 |
| 12.02.2026 | 15,20 | 15,26 | 14,01 | 14,81 | -1,66% | 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 | 17,16 | 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 |