19,040$
-2,11%
Echtzeit-Aktienkurs Jade Biosciences Inc
Bid:
Ask:
Aktienkurse zur Jade Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 19,46 | 19,90 | 18,81 | 19,03 | -2,16% | 71.593,00 |
| 08.09.2026 | 19,67 | 20,15 | 19,00 | 19,45 | -2,26% | 825.597,00 |
| 04.09.2026 | 19,86 | 20,35 | 19,70 | 19,90 | 0,25% | 605.018,00 |
| 03.09.2026 | 21,00 | 21,27 | 19,76 | 19,85 | -7,24% | 1.381.784,00 |
| 02.09.2026 | 21,17 | 22,00 | 20,48 | 21,40 | 1,81% | 506.153,00 |
| 01.09.2026 | 21,32 | 21,62 | 20,73 | 21,02 | -1,59% | 516.638,00 |
| 31.08.2026 | 20,65 | 21,45 | 20,35 | 21,36 | 2,50% | 837.036,00 |
| 28.08.2026 | 21,07 | 21,40 | 20,81 | 20,84 | -2,11% | 357.936,00 |
| 27.08.2026 | 21,26 | 21,85 | 21,13 | 21,29 | -0,19% | 342.592,00 |
| 26.08.2026 | 22,40 | 22,40 | 21,20 | 21,33 | -2,34% | 355.912,00 |
| 25.08.2026 | 21,74 | 22,16 | 21,33 | 21,84 | 2,39% | 603.530,00 |
| 24.08.2026 | 21,27 | 21,78 | 20,40 | 21,33 | -0,05% | 595.723,00 |
| 21.08.2026 | 21,45 | 22,12 | 21,13 | 21,34 | 0,52% | 571.848,00 |
| 20.08.2026 | 23,82 | 23,82 | 20,70 | 21,23 | -5,85% | 936.622,00 |
| 19.08.2026 | 23,87 | 24,33 | 22,43 | 22,55 | -4,25% | 789.060,00 |
| 18.08.2026 | 23,07 | 23,60 | 22,87 | 23,55 | 0,43% | 721.576,00 |
| 17.08.2026 | 24,60 | 24,94 | 23,30 | 23,45 | -5,10% | 671.571,00 |
| 14.08.2026 | 23,57 | 25,00 | 23,38 | 24,71 | 3,78% | 1.478.444,00 |
| 13.08.2026 | 23,52 | 24,09 | 23,02 | 23,81 | 2,59% | 1.089.591,00 |
| 12.08.2026 | 22,49 | 23,46 | 21,51 | 23,21 | 3,85% | 713.872,00 |
| 11.08.2026 | 22,07 | 22,52 | 21,40 | 22,35 | 2,85% | 525.649,00 |
| 10.08.2026 | 21,92 | 23,05 | 21,43 | 21,73 | -1,05% | 634.986,00 |
| 07.08.2026 | 22,76 | 23,00 | 21,73 | 21,96 | -1,26% | 481.234,00 |
| 06.08.2026 | 21,75 | 23,00 | 21,54 | 22,24 | 2,49% | 1.112.753,00 |
| 05.08.2026 | 21,12 | 22,20 | 21,08 | 21,70 | 1,64% | 1.265.240,00 |
| 04.08.2026 | 19,42 | 21,51 | 19,42 | 21,35 | 11,49% | 1.687.405,00 |
| 03.08.2026 | 19,52 | 20,00 | 18,55 | 19,15 | -3,04% | 651.162,00 |
| 31.07.2026 | 20,00 | 20,04 | 18,64 | 19,75 | -1,25% | 600.332,00 |
| 30.07.2026 | 19,49 | 20,15 | 19,19 | 20,00 | 3,36% | 432.814,00 |
| 29.07.2026 | 20,01 | 20,15 | 18,75 | 19,35 | -1,78% | 635.785,00 |
| 28.07.2026 | 19,91 | 20,77 | 18,54 | 19,70 | -1,25% | 775.731,00 |
| 27.07.2026 | 20,23 | 21,00 | 19,93 | 19,95 | -0,65% | 1.415.746,00 |
| 24.07.2026 | 19,77 | 20,10 | 19,02 | 20,08 | 2,34% | 684.671,00 |
| 23.07.2026 | 19,42 | 19,99 | 19,07 | 19,62 | -1,16% | 385.490,00 |
| 22.07.2026 | 20,38 | 20,49 | 19,58 | 19,85 | -3,31% | 782.830,00 |
| 21.07.2026 | 19,57 | 20,67 | 19,46 | 20,53 | 4,37% | 910.234,00 |
| 20.07.2026 | 20,82 | 21,50 | 19,26 | 19,67 | -5,70% | 626.415,00 |
| 17.07.2026 | 19,40 | 21,45 | 19,40 | 20,86 | 1,86% | 659.521,00 |
| 16.07.2026 | 21,67 | 22,34 | 20,00 | 20,48 | -6,31% | 1.285.003,00 |
| 15.07.2026 | 21,41 | 22,58 | 20,57 | 21,86 | 2,44% | 804.004,00 |
| 14.07.2026 | 21,33 | 21,97 | 20,91 | 21,34 | 0,19% | 1.218.118,00 |
| 13.07.2026 | 20,46 | 21,54 | 19,87 | 21,30 | 1,67% | 1.587.752,00 |
| 10.07.2026 | 22,78 | 23,33 | 19,76 | 20,95 | -6,81% | 1.413.164,00 |
| 09.07.2026 | 22,53 | 23,29 | 22,13 | 22,48 | -0,22% | 646.408,00 |
| 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 |