3,500$
1.283,40%
Echtzeit-Aktienkurs Jowell Global Ltd
Bid:
Ask:
Aktienkurse zur Jowell Global Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 1,23 | 1,24 | 1,19 | 1,19 | 0,85% | 695,00 |
| 01.05.2024 | 1,10 | 1,28 | 1,10 | 1,18 | 3,60% | 3.279,00 |
| 30.04.2024 | 1,12 | 1,19 | 1,12 | 1,14 | -5,08% | 614,00 |
| 29.04.2024 | 1,10 | 1,20 | 1,10 | 1,20 | 9,09% | 3.852,00 |
| 26.04.2024 | 1,01 | 1,10 | 1,01 | 1,10 | 0,92% | 12.694,00 |
| 25.04.2024 | 1,10 | 1,12 | 1,09 | 1,09 | -0,91% | 3.654,00 |
| 24.04.2024 | 1,10 | 1,10 | 1,04 | 1,10 | 0,00% | 3.667,00 |
| 23.04.2024 | 1,00 | 1,10 | 1,00 | 1,10 | 0,46% | 8.207,00 |
| 22.04.2024 | 1,05 | 1,10 | 1,05 | 1,10 | 7,78% | 3.233,00 |
| 19.04.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -15,33% | 1.266,00 |
| 18.04.2024 | 1,26 | 1,26 | 1,20 | 1,20 | 9,09% | 374,00 |
| 17.04.2024 | 1,12 | 1,12 | 1,07 | 1,10 | -2,65% | 3.357,00 |
| 16.04.2024 | 1,05 | 1,13 | 1,05 | 1,13 | 5,61% | 2.304,00 |
| 15.04.2024 | 1,22 | 1,27 | 1,07 | 1,07 | -16,41% | 7.428,00 |
| 12.04.2024 | 1,27 | 1,29 | 1,23 | 1,28 | 3,23% | 3.003,00 |
| 11.04.2024 | 1,23 | 1,24 | 1,16 | 1,24 | -3,88% | 4.187,00 |
| 09.04.2024 | 1,25 | 1,35 | 1,25 | 1,29 | -2,27% | 3.817,00 |
| 08.04.2024 | 1,33 | 1,40 | 1,30 | 1,32 | -8,33% | 1.949,00 |
| 05.04.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 3,00% | 275,00 |
| 04.04.2024 | 1,57 | 1,57 | 1,39 | 1,40 | 0,58% | 2.015,00 |
| 03.04.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 4,51% | 390,00 |
| 02.04.2024 | 1,37 | 1,37 | 1,30 | 1,33 | -2,21% | 1.866,00 |
| 01.04.2024 | 1,31 | 1,45 | 1,31 | 1,36 | -7,17% | 1.848,00 |
| 28.03.2024 | 1,46 | 1,47 | 1,36 | 1,47 | -6,09% | 3.836,00 |
| 27.03.2024 | 1,50 | 1,56 | 1,28 | 1,56 | 0,65% | 5.581,00 |
| 25.03.2024 | 1,70 | 1,70 | 1,36 | 1,55 | -5,49% | 2.009,00 |
| 22.03.2024 | 1,34 | 1,69 | 1,34 | 1,64 | 20,59% | 16.682,00 |
| 21.03.2024 | 1,29 | 1,36 | 1,25 | 1,36 | 6,25% | 6.738,00 |
| 20.03.2024 | 1,33 | 1,46 | 1,28 | 1,28 | -3,03% | 5.795,00 |
| 19.03.2024 | 1,32 | 1,34 | 1,32 | 1,32 | -2,94% | 967,00 |
| 18.03.2024 | 1,40 | 1,40 | 1,36 | 1,36 | -2,86% | 2.371,00 |
| 15.03.2024 | 1,60 | 1,69 | 1,39 | 1,40 | -9,68% | 15.824,00 |
| 14.03.2024 | 1,57 | 1,57 | 1,55 | 1,55 | -8,28% | 372,00 |
| 13.03.2024 | 1,69 | 1,69 | 1,53 | 1,69 | -2,31% | 1.874,00 |
| 12.03.2024 | 1,55 | 1,79 | 1,53 | 1,73 | 12,34% | 8.636,00 |
| 11.03.2024 | 1,72 | 1,72 | 1,52 | 1,54 | -10,47% | 20.179,00 |
| 08.03.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -1,71% | 347,00 |
| 07.03.2024 | 1,72 | 1,75 | 1,72 | 1,75 | 0,00% | 1.373,00 |
| 06.03.2024 | 1,78 | 1,78 | 1,75 | 1,75 | 0,00% | 862,00 |
| 05.03.2024 | 1,75 | 1,98 | 1,75 | 1,75 | -1,69% | 1.496,00 |
| 04.03.2024 | 1,71 | 1,87 | 1,71 | 1,78 | -11,00% | 1.453,00 |
| 01.03.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 2,04% | 924,00 |
| 29.02.2024 | 1,96 | 1,96 | 1,80 | 1,96 | -4,39% | 5.596,00 |
| 28.02.2024 | 2,15 | 2,15 | 2,05 | 2,05 | -4,61% | 2.442,00 |
| 27.02.2024 | 2,05 | 2,15 | 2,02 | 2,15 | 10,21% | 7.610,00 |
| 26.02.2024 | 1,83 | 1,98 | 1,83 | 1,95 | -1,52% | 2.346,00 |
| 23.02.2024 | 1,71 | 1,98 | 1,71 | 1,98 | 3,66% | 584,00 |
| 22.02.2024 | 1,93 | 1,97 | 1,83 | 1,91 | -1,60% | 890,00 |
| 21.02.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 4,35% | 986,00 |
| 20.02.2024 | 1,98 | 2,00 | 1,71 | 1,86 | -6,06% | 2.110,00 |
| 16.02.2024 | 1,90 | 1,98 | 1,90 | 1,98 | 0,51% | 725,00 |
| 15.02.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 4,79% | 1.255,00 |
| 14.02.2024 | 1,89 | 2,12 | 1,79 | 1,88 | -10,05% | 4.598,00 |
| 13.02.2024 | 2,09 | 2,09 | 2,09 | 2,09 | 0,00% | 349,00 |
| 08.02.2024 | 1,95 | 2,09 | 1,86 | 2,09 | 10,58% | 2.989,00 |
| 06.02.2024 | 1,89 | 1,90 | 1,89 | 1,89 | -5,03% | 1.574,00 |
| 05.02.2024 | 1,99 | 2,05 | 1,99 | 1,99 | 4,74% | 1.905,00 |
| 01.02.2024 | 1,86 | 1,90 | 1,85 | 1,90 | 6,74% | 2.033,00 |
| 29.01.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -3,05% | 233,00 |
| 26.01.2024 | 1,79 | 1,84 | 1,79 | 1,84 | -1,29% | 1.022,00 |
| 24.01.2024 | 1,99 | 1,99 | 1,78 | 1,86 | -0,53% | 2.139,00 |
| 23.01.2024 | 2,02 | 2,02 | 1,87 | 1,87 | 1,03% | 1.214,00 |
| 22.01.2024 | 2,08 | 2,08 | 1,85 | 1,85 | 2,27% | 4.202,00 |
| 19.01.2024 | 1,99 | 2,24 | 1,81 | 1,81 | -2,69% | 6.911,00 |
| 18.01.2024 | 1,76 | 1,91 | 1,76 | 1,86 | 3,33% | 7.889,00 |
| 17.01.2024 | 1,90 | 1,90 | 1,80 | 1,80 | -6,74% | 3.140,00 |
| 16.01.2024 | 1,92 | 1,95 | 1,92 | 1,93 | -3,50% | 1.150,00 |
| 12.01.2024 | 2,02 | 2,02 | 2,00 | 2,00 | -3,85% | 448,00 |
| 11.01.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | 284,00 |
| 10.01.2024 | 1,95 | 2,12 | 1,95 | 2,08 | -5,45% | 1.772,00 |
| 09.01.2024 | 2,09 | 2,25 | 2,09 | 2,20 | 18,22% | 5.365,00 |
| 08.01.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -6,48% | 1.131,00 |
| 05.01.2024 | 1,85 | 2,03 | 1,80 | 1,99 | -5,24% | 1.075,00 |
| 04.01.2024 | 2,12 | 2,12 | 2,10 | 2,10 | 0,00% | 1.772,00 |
| 03.01.2024 | 2,12 | 2,13 | 2,10 | 2,10 | -2,78% | 794,00 |
| 02.01.2024 | 2,03 | 2,16 | 2,03 | 2,16 | 0,93% | 1.613,00 |
| 29.12.2023 | 2,00 | 2,14 | 2,00 | 2,14 | 7,00% | 3.261,00 |
| 28.12.2023 | 2,19 | 2,21 | 2,00 | 2,00 | -11,50% | 10.773,00 |
| 27.12.2023 | 2,18 | 2,26 | 2,18 | 2,26 | 3,67% | 835,00 |
| 26.12.2023 | 2,43 | 2,43 | 2,16 | 2,18 | -12,45% | 10.411,00 |
| 22.12.2023 | 2,50 | 2,50 | 2,25 | 2,49 | 9,21% | 1.388,00 |
| 21.12.2023 | 2,35 | 2,35 | 2,27 | 2,28 | -5,79% | 1.267,00 |
| 20.12.2023 | 2,52 | 2,52 | 2,41 | 2,42 | 0,83% | 1.579,00 |
| 19.12.2023 | 2,55 | 2,69 | 2,40 | 2,40 | -9,09% | 8.125,00 |
| 18.12.2023 | 2,54 | 2,66 | 2,48 | 2,64 | 0,34% | 6.090,00 |
| 15.12.2023 | 2,67 | 2,70 | 2,38 | 2,63 | 5,66% | 6.490,00 |
| 14.12.2023 | 2,18 | 2,58 | 2,18 | 2,49 | -1,19% | 3.731,00 |
| 13.12.2023 | 2,39 | 2,66 | 2,39 | 2,52 | 4,56% | 31.253,00 |
| 12.12.2023 | 2,53 | 2,53 | 2,05 | 2,41 | -4,74% | 8.817,00 |
| 11.12.2023 | 2,45 | 2,83 | 2,35 | 2,53 | -6,30% | 24.285,00 |
| 08.12.2023 | 2,69 | 3,14 | 2,61 | 2,70 | -3,57% | 16.568,00 |
| 07.12.2023 | 2,73 | 2,83 | 2,73 | 2,80 | 2,15% | 2.370,00 |
| 06.12.2023 | 2,87 | 2,89 | 2,74 | 2,74 | -5,12% | 6.776,00 |
| 05.12.2023 | 2,92 | 2,92 | 2,84 | 2,89 | -1,06% | 5.911,00 |
| 04.12.2023 | 2,85 | 2,92 | 2,65 | 2,92 | 6,96% | 13.748,00 |
| 01.12.2023 | 2,78 | 2,78 | 2,60 | 2,73 | -3,53% | 8.509,00 |
| 30.11.2023 | 2,98 | 2,98 | 2,71 | 2,83 | -4,07% | 10.530,00 |
| 29.11.2023 | 2,91 | 2,99 | 2,90 | 2,95 | 1,72% | 5.712,00 |
| 28.11.2023 | 2,78 | 3,01 | 2,76 | 2,90 | 4,69% | 17.361,00 |
| 27.11.2023 | 2,78 | 2,78 | 2,45 | 2,77 | 9,92% | 14.806,00 |