Echtzeit-Aktienkurs Joint Corp (The)
Bid:
Ask:
Aktienkurse zur Joint Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 39,03 | 40,81 | 38,59 | 40,03 | 4,53% | - |
| 25.02.2021 | 38,30 | 38,56 | 38,29 | 38,30 | -1,85% | - |
| 24.02.2021 | 38,27 | 40,13 | 37,83 | 39,02 | 5,12% | - |
| 23.02.2021 | 37,53 | 38,39 | 35,84 | 37,12 | -2,90% | - |
| 22.02.2021 | 38,42 | 38,61 | 37,62 | 38,23 | -0,10% | - |
| 19.02.2021 | 37,73 | 38,51 | 37,53 | 38,27 | 2,30% | - |
| 18.02.2021 | 37,41 | 37,90 | 36,55 | 37,41 | -1,99% | - |
| 17.02.2021 | 38,17 | 38,17 | 38,16 | 38,17 | 1,35% | - |
| 16.02.2021 | 37,71 | 38,53 | 36,95 | 37,66 | -0,73% | - |
| 12.02.2021 | 37,20 | 38,85 | 36,93 | 37,93 | 2,20% | - |
| 11.02.2021 | 37,01 | 37,93 | 36,20 | 37,12 | 1,66% | - |
| 10.02.2021 | 37,00 | 37,95 | 35,25 | 36,51 | -4,90% | - |
| 09.02.2021 | 37,53 | 38,82 | 36,54 | 38,39 | 0,71% | - |
| 08.02.2021 | 37,33 | 38,26 | 36,78 | 38,12 | 6,30% | - |
| 05.02.2021 | 35,00 | 35,93 | 34,76 | 35,86 | 3,33% | - |
| 04.02.2021 | 34,63 | 35,20 | 34,35 | 34,71 | -0,03% | - |
| 03.02.2021 | 34,22 | 34,84 | 33,52 | 34,72 | 0,23% | - |
| 02.02.2021 | 34,75 | 34,91 | 33,93 | 34,64 | -0,76% | - |
| 01.02.2021 | 33,36 | 35,68 | 32,21 | 34,90 | 7,25% | - |
| 29.01.2021 | 32,88 | 32,88 | 32,54 | 32,54 | -1,38% | - |
| 28.01.2021 | 32,32 | 33,66 | 0,00 | 33,00 | 4,07% | - |
| 27.01.2021 | 32,02 | 33,15 | 30,26 | 31,71 | 2,54% | - |
| 26.01.2021 | 30,69 | 30,92 | 30,68 | 30,92 | 3,00% | - |
| 25.01.2021 | 30,31 | 30,47 | 29,00 | 30,02 | 0,18% | - |
| 22.01.2021 | 29,07 | 29,99 | 28,84 | 29,97 | 1,06% | - |
| 21.01.2021 | 29,65 | 29,66 | 29,65 | 29,65 | 1,45% | - |
| 20.01.2021 | 28,45 | 29,59 | 28,33 | 29,23 | 3,82% | - |
| 19.01.2021 | 29,22 | 29,41 | 27,88 | 28,15 | -0,35% | - |
| 15.01.2021 | 28,30 | 28,71 | 27,78 | 28,25 | -1,76% | - |
| 14.01.2021 | 29,12 | 29,24 | 28,68 | 28,76 | 0,40% | - |
| 13.01.2021 | 28,72 | 29,13 | 28,33 | 28,64 | -0,43% | - |
| 12.01.2021 | 28,84 | 29,04 | 28,57 | 28,77 | 0,54% | - |
| 11.01.2021 | 28,89 | 28,94 | 28,48 | 28,61 | -1,19% | - |
| 08.01.2021 | 29,00 | 29,59 | 28,07 | 28,96 | 0,10% | - |
| 07.01.2021 | 29,31 | 29,43 | 28,32 | 28,93 | -0,72% | - |
| 06.01.2021 | 29,71 | 29,78 | 28,53 | 29,14 | 3,46% | - |
| 05.01.2021 | 28,20 | 29,04 | 27,90 | 28,16 | 2,77% | - |
| 04.01.2021 | 27,66 | 28,29 | 26,50 | 27,40 | 4,28% | - |
| 31.12.2020 | 26,19 | 26,56 | 25,84 | 26,28 | 2,08% | - |
| 30.12.2020 | 25,86 | 26,34 | 25,27 | 25,74 | -0,44% | - |
| 29.12.2020 | 25,76 | 26,20 | 25,22 | 25,86 | 0,82% | - |
| 28.12.2020 | 25,68 | 26,26 | 25,15 | 25,65 | -0,45% | - |
| 24.12.2020 | 25,94 | 26,24 | 24,87 | 25,76 | -0,60% | - |
| 23.12.2020 | 26,01 | 26,14 | 25,24 | 25,92 | -0,46% | - |
| 22.12.2020 | 26,14 | 26,21 | 25,26 | 26,04 | 0,02% | - |
| 21.12.2020 | 25,49 | 26,83 | 25,45 | 26,03 | -2,31% | - |
| 18.12.2020 | 26,70 | 26,95 | 26,23 | 26,65 | -0,24% | - |
| 17.12.2020 | 26,51 | 27,40 | 26,23 | 26,71 | 2,95% | - |
| 16.12.2020 | 26,21 | 26,36 | 25,62 | 25,95 | -1,22% | - |
| 15.12.2020 | 26,31 | 26,89 | 25,40 | 26,27 | 1,06% | - |
| 14.12.2020 | 26,41 | 26,67 | 25,84 | 25,99 | -1,08% | - |
| 11.12.2020 | 26,77 | 26,80 | 25,91 | 26,28 | -1,55% | - |
| 10.12.2020 | 26,54 | 26,73 | 26,31 | 26,69 | 2,48% | - |
| 09.12.2020 | 26,59 | 27,26 | 25,94 | 26,05 | -0,86% | - |
| 08.12.2020 | 26,65 | 26,89 | 25,81 | 26,27 | -2,27% | - |
| 07.12.2020 | 26,79 | 27,59 | 26,69 | 26,88 | 0,77% | - |
| 04.12.2020 | 26,13 | 26,96 | 26,12 | 26,68 | 1,14% | - |
| 03.12.2020 | 27,21 | 27,66 | 26,38 | 26,38 | 1,76% | - |
| 02.12.2020 | 26,18 | 26,18 | 25,92 | 25,92 | 0,35% | - |
| 01.12.2020 | 25,99 | 26,79 | 25,37 | 25,83 | 2,12% | - |
| 30.11.2020 | 26,21 | 26,31 | 24,61 | 25,30 | -3,58% | - |
| 27.11.2020 | 25,99 | 26,45 | 25,59 | 26,24 | 2,42% | - |
| 25.11.2020 | 26,33 | 27,42 | 25,61 | 25,62 | 0,63% | - |
| 24.11.2020 | 25,65 | 26,49 | 25,10 | 25,46 | -1,11% | - |
| 23.11.2020 | 26,15 | 26,80 | 25,73 | 25,74 | -3,51% | - |
| 20.11.2020 | 25,79 | 26,69 | 25,72 | 26,68 | 4,38% | - |
| 19.11.2020 | 25,67 | 26,01 | 25,55 | 25,56 | -1,03% | - |
| 18.11.2020 | 25,98 | 26,44 | 25,82 | 25,82 | 2,06% | - |
| 17.11.2020 | 25,28 | 25,65 | 25,27 | 25,30 | 0,08% | - |
| 16.11.2020 | 25,60 | 26,00 | 24,95 | 25,28 | 0,50% | - |
| 13.11.2020 | 25,63 | 25,79 | 24,61 | 25,16 | -1,43% | - |
| 12.11.2020 | 25,15 | 25,83 | 24,77 | 25,52 | 3,30% | - |
| 11.11.2020 | 24,96 | 25,63 | 24,27 | 24,71 | -2,56% | - |
| 10.11.2020 | 24,79 | 25,90 | 0,00 | 25,36 | 7,82% | - |
| 09.11.2020 | 23,21 | 24,60 | 23,02 | 23,52 | 10,92% | - |
| 06.11.2020 | 21,36 | 22,62 | 20,68 | 21,20 | 3,52% | - |
| 05.11.2020 | 19,43 | 20,57 | 19,41 | 20,48 | 3,62% | - |
| 04.11.2020 | 19,96 | 20,17 | 19,50 | 19,77 | 1,99% | - |
| 03.11.2020 | 18,80 | 19,54 | 18,60 | 19,38 | 5,64% | - |
| 02.11.2020 | 18,40 | 18,99 | 18,34 | 18,35 | -2,16% | - |
| 30.10.2020 | 19,28 | 19,46 | 18,42 | 18,75 | -2,60% | - |
| 29.10.2020 | 18,36 | 19,34 | 18,23 | 19,25 | 3,83% | - |
| 28.10.2020 | 17,91 | 18,69 | 17,91 | 18,54 | -2,50% | - |
| 27.10.2020 | 19,02 | 19,35 | 18,68 | 19,02 | 0,05% | - |
| 26.10.2020 | 18,85 | 19,44 | 18,85 | 19,01 | 1,36% | - |
| 23.10.2020 | 19,02 | 19,26 | 18,75 | 18,75 | 0,73% | - |
| 22.10.2020 | 18,08 | 18,83 | 17,85 | 18,62 | 3,07% | - |
| 21.10.2020 | 18,68 | 18,69 | 17,91 | 18,06 | -2,75% | - |
| 20.10.2020 | 18,68 | 18,75 | 18,52 | 18,57 | 0,13% | - |
| 19.10.2020 | 19,04 | 19,37 | 18,26 | 18,55 | -0,72% | - |
| 16.10.2020 | 18,96 | 19,22 | 18,68 | 18,68 | -0,72% | - |
| 15.10.2020 | 17,91 | 19,09 | 17,84 | 18,82 | 4,85% | - |
| 14.10.2020 | 18,65 | 18,86 | 17,65 | 17,95 | -3,31% | - |
| 13.10.2020 | 18,84 | 19,10 | 18,52 | 18,56 | -2,90% | - |
| 12.10.2020 | 18,49 | 19,42 | 18,49 | 19,12 | 1,84% | - |
| 09.10.2020 | 18,18 | 18,85 | 18,18 | 18,77 | 2,01% | - |
| 08.10.2020 | 18,76 | 18,77 | 18,10 | 18,40 | -1,47% | - |
| 07.10.2020 | 17,98 | 18,71 | 17,90 | 18,68 | 4,50% | - |
| 06.10.2020 | 17,71 | 18,37 | 17,56 | 17,87 | -0,72% | - |
| 05.10.2020 | 18,31 | 18,38 | 17,37 | 18,00 | 0,45% | - |