14,870$
7,52%
Echtzeit-Aktienkurs Jade Biosciences Inc
Bid:
Ask:
Aktienkurse zur Jade Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 13,93 | 14,96 | 13,73 | 14,86 | 7,45% | 881.296,00 |
| 19.10.2026 | 13,56 | 14,10 | 13,54 | 13,83 | 2,67% | 828.514,00 |
| 16.10.2026 | 14,01 | 14,10 | 13,03 | 13,47 | -2,11% | 981.008,00 |
| 15.10.2026 | 13,54 | 14,18 | 13,45 | 13,76 | 2,38% | 1.038.873,00 |
| 14.10.2026 | 13,22 | 13,66 | 12,85 | 13,44 | 0,15% | 1.172.683,00 |
| 13.10.2026 | 14,00 | 14,24 | 13,35 | 13,42 | -4,14% | 1.329.184,00 |
| 12.10.2026 | 14,33 | 14,45 | 13,82 | 14,00 | -2,71% | 1.355.586,00 |
| 09.10.2026 | 14,16 | 14,81 | 14,00 | 14,39 | 1,70% | 735.600,00 |
| 08.10.2026 | 13,58 | 14,15 | 13,18 | 14,15 | 2,76% | 1.667.243,00 |
| 07.10.2026 | 13,19 | 14,14 | 13,08 | 13,77 | 2,68% | 951.274,00 |
| 06.10.2026 | 14,20 | 14,34 | 13,15 | 13,41 | -4,69% | 493.865,00 |
| 05.10.2026 | 14,21 | 14,71 | 13,79 | 14,07 | -0,35% | 607.056,00 |
| 02.10.2026 | 13,86 | 14,17 | 13,31 | 14,12 | 2,54% | 1.109.845,00 |
| 01.10.2026 | 13,97 | 14,58 | 13,59 | 13,77 | -1,99% | 1.071.684,00 |
| 30.09.2026 | 14,43 | 14,74 | 13,95 | 14,05 | -0,92% | 930.921,00 |
| 29.09.2026 | 14,35 | 14,66 | 13,77 | 14,18 | -1,18% | 629.653,00 |
| 28.09.2026 | 14,29 | 14,71 | 14,08 | 14,35 | -0,49% | 598.628,00 |
| 25.09.2026 | 14,81 | 15,20 | 14,39 | 14,42 | -2,10% | 525.819,00 |
| 24.09.2026 | 14,59 | 15,06 | 14,45 | 14,73 | 0,14% | 1.051.329,00 |
| 23.09.2026 | 16,64 | 16,64 | 14,58 | 14,71 | -12,23% | 1.464.714,00 |
| 22.09.2026 | 16,92 | 17,16 | 16,60 | 16,76 | 0,12% | 643.919,00 |
| 21.09.2026 | 17,12 | 17,67 | 16,49 | 16,74 | -1,18% | 528.775,00 |
| 18.09.2026 | 17,15 | 17,35 | 16,79 | 16,94 | -1,17% | 2.942.225,00 |
| 17.09.2026 | 17,03 | 17,74 | 16,94 | 17,14 | 2,94% | 815.836,00 |
| 16.09.2026 | 17,52 | 17,61 | 16,16 | 16,65 | -4,20% | 1.730.473,00 |
| 15.09.2026 | 18,16 | 18,16 | 17,02 | 17,38 | -4,40% | 849.773,00 |
| 14.09.2026 | 18,06 | 18,83 | 17,88 | 18,18 | 1,62% | 829.513,00 |
| 11.09.2026 | 19,38 | 20,10 | 17,53 | 17,89 | -6,53% | 1.249.196,00 |
| 10.09.2026 | 18,82 | 19,33 | 18,59 | 19,14 | 0,42% | 1.224.853,00 |
| 09.09.2026 | 19,51 | 19,98 | 18,79 | 19,06 | -2,01% | 1.507.463,00 |
| 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 |