Echtzeit-Aktienkurs Journey Medical Corp
Bid:
Ask:
Aktienkurse zur Journey Medical Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2021 | 9,30 | 9,62 | 9,00 | 9,00 | -5,26% | 328.687,00 |
| 12.11.2021 | 8,70 | 10,20 | 8,23 | 9,50 | -49,33% | 3.870.549,00 |
| 19.02.2020 | 18,75 | 18,77 | 18,75 | 18,75 | 0,05% | 338.147,00 |
| 18.02.2020 | 18,74 | 18,75 | 18,74 | 18,74 | 0,00% | 92.139,00 |
| 14.02.2020 | 18,75 | 18,75 | 18,74 | 18,74 | 0,00% | 75.258,00 |
| 13.02.2020 | 18,75 | 18,77 | 18,73 | 18,74 | 0,05% | 116.749,00 |
| 12.02.2020 | 18,78 | 18,78 | 18,73 | 18,73 | 0,00% | 91.445,00 |
| 11.02.2020 | 18,80 | 18,81 | 18,73 | 18,73 | -0,32% | 103.004,00 |
| 10.02.2020 | 18,78 | 18,80 | 18,77 | 18,79 | 0,11% | 89.883,00 |
| 07.02.2020 | 18,84 | 18,84 | 18,77 | 18,77 | -0,42% | 84.728,00 |
| 06.02.2020 | 18,83 | 18,86 | 18,81 | 18,85 | 0,00% | 221.559,00 |
| 05.02.2020 | 18,82 | 18,85 | 18,76 | 18,85 | 0,37% | 707.337,00 |
| 04.02.2020 | 18,83 | 18,87 | 18,77 | 18,78 | 0,00% | 125.338,00 |
| 03.02.2020 | 18,86 | 18,90 | 18,75 | 18,78 | -0,90% | 248.842,00 |
| 31.01.2020 | 18,75 | 18,98 | 18,71 | 18,95 | 0,91% | 914.289,00 |
| 30.01.2020 | 18,75 | 18,78 | 18,72 | 18,78 | 0,27% | 349.856,00 |
| 29.01.2020 | 18,81 | 18,81 | 18,73 | 18,73 | -0,37% | 184.868,00 |
| 28.01.2020 | 18,75 | 18,82 | 18,72 | 18,80 | 0,48% | 599.629,00 |
| 27.01.2020 | 18,70 | 18,74 | 18,68 | 18,71 | 0,00% | 384.483,00 |
| 24.01.2020 | 18,79 | 18,79 | 18,69 | 18,71 | -0,27% | 1.012.267,00 |
| 23.01.2020 | 18,77 | 18,85 | 18,72 | 18,76 | -0,37% | 752.325,00 |
| 22.01.2020 | 18,84 | 18,94 | 18,72 | 18,83 | -1,67% | 1.088.204,00 |
| 21.01.2020 | 19,16 | 19,24 | 19,15 | 19,15 | -0,03% | 399.568,00 |
| 17.01.2020 | 19,17 | 19,21 | 19,14 | 19,16 | 0,03% | 604.626,00 |
| 16.01.2020 | 19,16 | 19,24 | 19,14 | 19,15 | 0,03% | 470.686,00 |
| 15.01.2020 | 19,19 | 19,20 | 19,14 | 19,15 | 0,08% | 520.443,00 |
| 14.01.2020 | 19,20 | 19,23 | 19,12 | 19,13 | -0,31% | 806.611,00 |
| 13.01.2020 | 19,21 | 19,30 | 19,12 | 19,19 | 0,16% | 875.157,00 |
| 10.01.2020 | 19,13 | 19,48 | 19,02 | 19,16 | 4,47% | 4.908.650,00 |
| 09.01.2020 | 17,64 | 18,44 | 17,12 | 18,34 | 4,47% | 709.836,00 |
| 08.01.2020 | 15,41 | 19,25 | 15,41 | 17,56 | 13,62% | 1.354.107,00 |
| 07.01.2020 | 15,22 | 16,07 | 14,97 | 15,45 | 2,39% | 365.146,00 |
| 06.01.2020 | 14,39 | 15,23 | 12,53 | 15,09 | 3,00% | 499.898,00 |
| 03.01.2020 | 14,40 | 14,80 | 14,13 | 14,65 | -0,95% | 333.800,00 |
| 02.01.2020 | 15,39 | 15,39 | 14,43 | 14,79 | -2,44% | 355.937,00 |
| 31.12.2019 | 14,50 | 15,46 | 14,50 | 15,16 | 4,48% | 219.470,00 |
| 30.12.2019 | 14,66 | 14,79 | 14,23 | 14,51 | -0,27% | 233.331,00 |
| 27.12.2019 | 15,02 | 15,02 | 14,01 | 14,55 | -2,48% | 260.167,00 |
| 26.12.2019 | 15,10 | 15,55 | 14,79 | 14,92 | -1,19% | 324.544,00 |
| 24.12.2019 | 14,75 | 15,20 | 14,53 | 15,10 | 2,51% | 166.280,00 |
| 23.12.2019 | 14,25 | 14,82 | 13,87 | 14,73 | 3,66% | 295.028,00 |
| 20.12.2019 | 13,59 | 14,43 | 13,49 | 14,21 | 4,64% | 397.962,00 |
| 19.12.2019 | 12,86 | 13,85 | 12,86 | 13,58 | 5,85% | 269.361,00 |
| 18.12.2019 | 13,05 | 13,36 | 12,73 | 12,83 | -1,53% | 607.657,00 |
| 17.12.2019 | 13,05 | 13,47 | 12,86 | 13,03 | -0,15% | 399.345,00 |
| 16.12.2019 | 12,77 | 13,32 | 12,59 | 13,05 | 2,76% | 362.666,00 |
| 13.12.2019 | 12,76 | 13,54 | 12,28 | 12,70 | -1,32% | 496.149,00 |
| 12.12.2019 | 11,88 | 13,31 | 11,20 | 12,87 | 10,28% | 896.947,00 |
| 11.12.2019 | 10,13 | 11,70 | 10,10 | 11,67 | 16,58% | 888.548,00 |
| 10.12.2019 | 9,67 | 10,98 | 9,59 | 10,01 | 10,12% | 811.682,00 |
| 09.12.2019 | 8,00 | 9,25 | 8,00 | 9,09 | 15,21% | 437.695,00 |
| 08.12.2019 | 8,02 | 8,13 | 7,89 | 7,89 | 0,13% | 159.654,00 |
| 06.12.2019 | 7,94 | 7,94 | 7,66 | 7,88 | -0,13% | 180.512,00 |
| 05.12.2019 | 8,02 | 8,13 | 7,89 | 7,89 | -1,62% | 159.654,00 |
| 04.12.2019 | 8,36 | 8,46 | 7,96 | 8,02 | -2,91% | 238.421,00 |
| 03.12.2019 | 7,95 | 8,35 | 7,89 | 8,26 | 2,74% | 255.089,00 |
| 02.12.2019 | 8,17 | 8,19 | 7,83 | 8,04 | -1,23% | 275.009,00 |
| 29.11.2019 | 8,15 | 8,24 | 8,08 | 8,14 | -0,25% | 112.560,00 |
| 27.11.2019 | 8,28 | 8,33 | 8,11 | 8,16 | -1,09% | 157.545,00 |
| 26.11.2019 | 8,85 | 8,88 | 8,17 | 8,25 | -6,25% | 243.244,00 |
| 25.11.2019 | 8,64 | 8,94 | 8,60 | 8,80 | 2,21% | 230.523,00 |
| 22.11.2019 | 8,37 | 8,66 | 8,25 | 8,61 | 3,99% | 205.398,00 |
| 21.11.2019 | 8,41 | 8,52 | 8,14 | 8,28 | -1,66% | 226.861,00 |
| 20.11.2019 | 7,98 | 8,70 | 7,96 | 8,42 | 4,60% | 418.772,00 |
| 19.11.2019 | 7,71 | 8,19 | 7,71 | 8,05 | 4,55% | 355.156,00 |
| 18.11.2019 | 7,54 | 7,74 | 7,49 | 7,70 | 1,05% | 269.877,00 |
| 15.11.2019 | 7,61 | 7,72 | 7,45 | 7,62 | 1,20% | 300.071,00 |
| 14.11.2019 | 8,01 | 8,09 | 7,51 | 7,53 | -6,92% | 278.392,00 |
| 13.11.2019 | 8,05 | 8,30 | 7,88 | 8,09 | 0,00% | 213.189,00 |
| 12.11.2019 | 8,05 | 8,64 | 8,04 | 8,09 | 0,56% | 318.335,00 |
| 11.11.2019 | 8,27 | 8,30 | 7,93 | 8,05 | -2,25% | 379.425,00 |
| 08.11.2019 | 8,56 | 9,27 | 8,14 | 8,23 | 18,08% | 1.855.479,00 |
| 07.11.2019 | 7,11 | 7,17 | 6,77 | 6,97 | -0,43% | 317.299,00 |
| 06.11.2019 | 6,60 | 7,22 | 6,33 | 7,00 | 3,47% | 442.471,00 |
| 05.11.2019 | 7,33 | 7,33 | 6,54 | 6,77 | -5,65% | 346.944,00 |
| 04.11.2019 | 7,14 | 7,33 | 6,96 | 7,17 | 2,43% | 422.116,00 |
| 01.11.2019 | 6,71 | 7,07 | 6,56 | 7,00 | 4,63% | 288.776,00 |
| 31.10.2019 | 6,95 | 6,95 | 6,54 | 6,69 | -5,17% | 937.343,00 |
| 30.10.2019 | 6,96 | 7,13 | 6,77 | 7,06 | 0,21% | 295.720,00 |
| 29.10.2019 | 6,63 | 7,18 | 6,63 | 7,04 | 6,67% | 342.858,00 |
| 28.10.2019 | 6,51 | 6,91 | 6,40 | 6,60 | 2,01% | 489.477,00 |
| 25.10.2019 | 6,60 | 6,70 | 6,43 | 6,47 | -2,27% | 272.487,00 |
| 24.10.2019 | 7,08 | 7,16 | 6,39 | 6,62 | -5,83% | 414.410,00 |
| 23.10.2019 | 7,27 | 7,44 | 6,94 | 7,03 | -4,35% | 447.598,00 |
| 22.10.2019 | 7,19 | 7,46 | 7,00 | 7,35 | 0,96% | 345.134,00 |
| 21.10.2019 | 7,08 | 7,75 | 6,78 | 7,28 | 1,68% | 1.080.594,00 |
| 18.10.2019 | 5,80 | 8,52 | 5,80 | 7,16 | 25,83% | 2.541.920,00 |
| 17.10.2019 | 5,52 | 5,86 | 5,50 | 5,69 | 4,21% | 167.418,00 |
| 16.10.2019 | 5,31 | 5,59 | 5,28 | 5,46 | 2,82% | 252.615,00 |
| 15.10.2019 | 5,32 | 5,51 | 5,25 | 5,31 | 0,00% | 167.522,00 |
| 14.10.2019 | 5,69 | 5,69 | 5,27 | 5,31 | -6,68% | 187.251,00 |
| 11.10.2019 | 5,57 | 5,75 | 5,57 | 5,69 | 3,83% | 214.134,00 |
| 10.10.2019 | 5,70 | 5,74 | 5,30 | 5,48 | -3,35% | 231.437,00 |
| 09.10.2019 | 5,82 | 5,88 | 5,54 | 5,67 | -0,87% | 230.816,00 |
| 08.10.2019 | 5,97 | 6,03 | 5,70 | 5,72 | -6,23% | 203.387,00 |
| 07.10.2019 | 5,88 | 6,12 | 5,65 | 6,10 | 3,74% | 218.624,00 |
| 04.10.2019 | 5,99 | 6,10 | 5,82 | 5,88 | -1,84% | 201.176,00 |
| 03.10.2019 | 6,00 | 6,19 | 5,84 | 5,99 | -0,33% | 206.548,00 |
| 02.10.2019 | 5,81 | 6,16 | 5,53 | 6,01 | 2,74% | 451.235,00 |
| 01.10.2019 | 6,38 | 6,42 | 5,54 | 5,85 | -8,45% | 464.171,00 |