Echtzeit-Aktienkurs Journey Medical Corp
Bid:
Ask:
Aktienkurse zur Journey Medical Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2020 | 18,76 | 18,77 | 18,75 | 18,76 | 0,11% | - |
| 18.02.2020 | 18,74 | 18,75 | 18,74 | 18,74 | -0,05% | - |
| 14.02.2020 | 18,75 | 18,75 | 18,74 | 18,75 | 0,03% | - |
| 13.02.2020 | 18,76 | 18,76 | 18,74 | 18,74 | 0,03% | - |
| 12.02.2020 | 18,76 | 18,76 | 18,74 | 18,74 | 0,00% | - |
| 11.02.2020 | 18,79 | 18,80 | 18,73 | 18,74 | -0,27% | - |
| 10.02.2020 | 18,80 | 18,80 | 18,78 | 18,79 | 0,05% | - |
| 07.02.2020 | 18,81 | 18,83 | 0,00 | 18,78 | -0,37% | - |
| 06.02.2020 | 18,83 | 18,87 | 18,82 | 18,85 | 0,32% | - |
| 04.02.2020 | 18,82 | 18,86 | 18,77 | 18,79 | 0,00% | - |
| 03.02.2020 | 18,89 | 18,89 | 18,75 | 18,79 | 0,32% | - |
| 31.01.2020 | 18,77 | 18,77 | 18,72 | 18,73 | -0,11% | - |
| 30.01.2020 | 18,72 | 18,78 | 18,72 | 18,75 | 0,08% | - |
| 29.01.2020 | 18,80 | 18,80 | 18,73 | 18,73 | -0,40% | - |
| 28.01.2020 | 18,75 | 18,82 | 18,73 | 18,81 | 0,37% | - |
| 27.01.2020 | 18,71 | 18,74 | 18,69 | 18,74 | 0,16% | - |
| 24.01.2020 | 18,78 | 18,79 | 18,70 | 18,71 | -0,27% | - |
| 23.01.2020 | 18,80 | 18,86 | 18,74 | 18,76 | -0,32% | - |
| 22.01.2020 | 18,85 | 18,94 | 18,72 | 18,82 | -1,75% | - |
| 21.01.2020 | 19,22 | 19,22 | 19,15 | 19,15 | -0,13% | - |
| 17.01.2020 | 19,15 | 19,20 | 19,14 | 19,18 | 0,16% | - |
| 16.01.2020 | 19,16 | 19,24 | 19,15 | 19,15 | -0,08% | - |
| 15.01.2020 | 19,15 | 19,20 | 19,14 | 19,16 | 0,13% | - |
| 14.01.2020 | 19,57 | 19,57 | 19,13 | 19,14 | -0,26% | - |
| 13.01.2020 | 19,37 | 19,37 | 18,97 | 19,19 | 0,16% | - |
| 10.01.2020 | 19,13 | 19,47 | 19,03 | 19,16 | 4,42% | - |
| 09.01.2020 | 17,25 | 18,45 | 17,15 | 18,35 | 4,38% | - |
| 08.01.2020 | 15,29 | 19,11 | 15,29 | 17,58 | 13,83% | - |
| 07.01.2020 | 15,22 | 16,09 | 14,90 | 15,44 | 2,42% | - |
| 06.01.2020 | 14,47 | 15,26 | 12,70 | 15,08 | 2,94% | - |
| 03.01.2020 | 14,30 | 14,80 | 14,17 | 14,65 | -0,98% | - |
| 02.01.2020 | 15,47 | 15,47 | 14,44 | 14,79 | 15,41% | - |
| 18.12.2019 | 13,47 | 13,47 | 12,74 | 12,82 | -1,54% | - |
| 17.12.2019 | 13,03 | 13,48 | 12,87 | 13,02 | 11,33% | - |
| 11.12.2019 | 9,90 | 11,70 | 9,90 | 11,69 | 16,84% | - |
| 10.12.2019 | 9,57 | 10,91 | 9,57 | 10,01 | 10,01% | - |
| 09.12.2019 | 8,01 | 9,22 | 7,88 | 9,10 | 16,90% | - |
| 06.12.2019 | 8,12 | 8,12 | 7,78 | 7,78 | -1,46% | - |
| 05.12.2019 | 7,95 | 8,16 | 7,88 | 7,90 | -1,50% | - |
| 04.12.2019 | 8,45 | 8,45 | 7,97 | 8,02 | -2,91% | - |
| 03.12.2019 | 7,90 | 8,34 | 7,77 | 8,26 | 3,25% | - |
| 02.12.2019 | 8,34 | 8,35 | 7,99 | 8,00 | -1,60% | - |
| 29.11.2019 | 8,10 | 8,31 | 8,08 | 8,13 | -0,37% | - |
| 27.11.2019 | 8,26 | 8,35 | 8,13 | 8,16 | -1,21% | - |
| 26.11.2019 | 8,85 | 8,96 | 8,19 | 8,26 | -6,25% | - |
| 25.11.2019 | 8,47 | 8,95 | 8,47 | 8,81 | 2,21% | - |
| 22.11.2019 | 8,35 | 8,68 | 8,25 | 8,62 | 4,11% | - |
| 21.11.2019 | 8,43 | 8,49 | 8,15 | 8,28 | -1,55% | - |
| 20.11.2019 | 8,07 | 8,70 | 7,85 | 8,41 | 4,15% | - |
| 19.11.2019 | 7,77 | 8,19 | 7,63 | 8,07 | 4,74% | - |
| 18.11.2019 | 7,59 | 7,75 | 7,49 | 7,71 | 1,05% | - |
| 15.11.2019 | 7,71 | 7,85 | 7,46 | 7,63 | 1,19% | - |
| 14.11.2019 | 8,18 | 8,27 | 7,52 | 7,54 | -6,80% | - |
| 13.11.2019 | 7,97 | 8,31 | 7,88 | 8,09 | -0,19% | - |
| 12.11.2019 | 8,02 | 8,64 | 8,02 | 8,10 | 0,68% | - |
| 11.11.2019 | 8,31 | 8,39 | 7,94 | 8,05 | -2,25% | - |
| 08.11.2019 | 8,57 | 9,16 | 8,14 | 8,23 | 18,33% | - |
| 07.11.2019 | 7,23 | 7,23 | 6,78 | 6,96 | -0,50% | - |
| 06.11.2019 | 6,59 | 7,22 | 6,35 | 6,99 | 2,79% | - |
| 05.11.2019 | 7,24 | 7,28 | 6,56 | 6,80 | -6,85% | - |
| 04.11.2019 | 7,05 | 7,31 | 6,66 | 7,30 | 7,20% | - |
| 31.10.2019 | 7,06 | 7,06 | 6,77 | 6,81 | -3,40% | - |
| 30.10.2019 | 6,98 | 7,13 | 6,77 | 7,05 | 0,07% | - |
| 29.10.2019 | 6,63 | 7,18 | 6,63 | 7,05 | 6,90% | - |
| 28.10.2019 | 6,54 | 6,91 | 6,54 | 6,59 | 1,93% | - |
| 25.10.2019 | 6,61 | 6,70 | 6,43 | 6,47 | -2,71% | - |
| 24.10.2019 | 7,17 | 7,17 | 6,40 | 6,65 | -5,27% | - |
| 23.10.2019 | 7,15 | 7,44 | 6,97 | 7,02 | -4,49% | - |
| 22.10.2019 | 7,16 | 7,46 | 6,99 | 7,35 | 0,75% | - |
| 21.10.2019 | 7,13 | 7,75 | 6,79 | 7,29 | 1,89% | - |
| 18.10.2019 | 5,82 | 8,36 | 5,77 | 7,16 | 25,86% | - |
| 17.10.2019 | 5,52 | 5,86 | 5,48 | 5,69 | 4,03% | - |
| 16.10.2019 | 5,39 | 5,61 | 5,29 | 5,47 | 0,83% | - |
| 15.10.2019 | 5,37 | 5,45 | 5,30 | 5,42 | 2,36% | - |
| 14.10.2019 | 5,76 | 5,79 | 5,27 | 5,30 | -6,78% | - |
| 11.10.2019 | 5,66 | 5,76 | 5,51 | 5,68 | 3,84% | - |
| 10.10.2019 | 5,89 | 5,89 | 5,30 | 5,47 | -3,10% | - |
| 09.10.2019 | 5,95 | 5,95 | 5,54 | 5,65 | -1,22% | - |
| 08.10.2019 | 5,86 | 6,09 | 5,71 | 5,72 | -6,23% | - |
| 07.10.2019 | 5,95 | 6,11 | 5,64 | 6,10 | 3,74% | - |
| 04.10.2019 | 6,04 | 6,11 | 5,83 | 5,88 | -1,92% | - |
| 03.10.2019 | 6,04 | 6,20 | 5,86 | 5,99 | -0,25% | - |
| 02.10.2019 | 5,99 | 6,17 | 5,52 | 6,01 | 2,74% | - |
| 01.10.2019 | 6,41 | 6,47 | 5,55 | 5,85 | -8,53% | - |
| 30.09.2019 | 6,71 | 6,79 | 6,15 | 6,39 | -3,98% | - |
| 27.09.2019 | 6,66 | 6,95 | 6,54 | 6,66 | -1,77% | - |
| 26.09.2019 | 7,59 | 7,69 | 6,69 | 6,78 | -6,81% | - |
| 25.09.2019 | 7,81 | 7,95 | 7,11 | 7,27 | -3,52% | - |
| 24.09.2019 | 7,91 | 7,91 | 7,49 | 7,54 | -6,16% | 38.509,00 |
| 23.09.2019 | 8,27 | 8,35 | 8,03 | 8,03 | -2,67% | 11.138,00 |
| 20.09.2019 | 8,03 | 8,29 | 7,90 | 8,25 | 2,36% | 25.112,00 |
| 19.09.2019 | 8,00 | 8,28 | 7,88 | 8,06 | 0,12% | 33.436,00 |
| 18.09.2019 | 8,55 | 8,64 | 8,01 | 8,05 | -7,26% | 45.436,00 |
| 17.09.2019 | 8,84 | 8,98 | 8,55 | 8,68 | -2,91% | 32.209,00 |
| 16.09.2019 | 9,06 | 9,06 | 8,70 | 8,94 | -0,17% | 20.178,00 |
| 13.09.2019 | 8,90 | 9,00 | 8,67 | 8,96 | 1,65% | 31.348,00 |
| 12.09.2019 | 8,85 | 8,94 | 8,56 | 8,81 | -2,65% | 33.146,00 |
| 11.09.2019 | 9,02 | 9,47 | 8,94 | 9,05 | 0,56% | 36.263,00 |
| 10.09.2019 | 8,32 | 9,21 | 8,32 | 9,00 | 7,27% | 44.338,00 |
| 09.09.2019 | 8,14 | 8,39 | 7,96 | 8,39 | 1,33% | 17.679,00 |