12,090$
-1,55%
Echtzeit-Aktienkurs Joint Corp (The)
Bid:
Ask:
Aktienkurse zur Joint Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 12,02 | 12,09 | 11,98 | 12,09 | -1,55% | 426,00 |
| 24.04.2024 | 12,58 | 12,58 | 12,12 | 12,28 | -2,62% | 39.224,00 |
| 23.04.2024 | 12,34 | 12,66 | 12,29 | 12,61 | 2,02% | 40.080,00 |
| 22.04.2024 | 12,15 | 12,54 | 12,14 | 12,36 | 1,48% | 30.186,00 |
| 19.04.2024 | 11,86 | 12,20 | 11,83 | 12,18 | 2,35% | 71.795,00 |
| 18.04.2024 | 11,92 | 12,10 | 11,79 | 11,90 | -1,16% | 60.019,00 |
| 17.04.2024 | 12,09 | 12,26 | 11,86 | 12,04 | 0,42% | 46.865,00 |
| 16.04.2024 | 11,97 | 12,08 | 11,85 | 11,99 | 0,08% | 30.521,00 |
| 15.04.2024 | 12,16 | 12,18 | 11,82 | 11,98 | -1,40% | 63.550,00 |
| 12.04.2024 | 12,59 | 12,60 | 12,11 | 12,15 | -4,48% | 50.123,00 |
| 11.04.2024 | 12,41 | 12,75 | 12,24 | 12,72 | 2,58% | 40.281,00 |
| 10.04.2024 | 12,78 | 12,81 | 12,32 | 12,40 | -5,13% | 63.026,00 |
| 09.04.2024 | 13,02 | 13,39 | 12,97 | 13,07 | 1,24% | 45.824,00 |
| 08.04.2024 | 12,75 | 13,00 | 12,73 | 12,91 | 1,33% | 50.304,00 |
| 05.04.2024 | 12,54 | 12,75 | 12,53 | 12,74 | 0,24% | 22.720,00 |
| 04.04.2024 | 12,80 | 13,06 | 12,61 | 12,71 | -0,47% | 40.741,00 |
| 03.04.2024 | 12,50 | 13,01 | 12,50 | 12,77 | 1,63% | 48.652,00 |
| 02.04.2024 | 12,61 | 12,67 | 12,22 | 12,57 | -1,84% | 83.558,00 |
| 01.04.2024 | 13,19 | 13,19 | 12,41 | 12,80 | -1,99% | 74.720,00 |
| 28.03.2024 | 12,75 | 13,29 | 12,68 | 13,06 | 2,19% | 63.876,00 |
| 27.03.2024 | 12,62 | 12,80 | 12,41 | 12,78 | 2,65% | 40.181,00 |
| 26.03.2024 | 12,71 | 12,91 | 12,42 | 12,45 | -2,12% | 45.008,00 |
| 25.03.2024 | 12,95 | 13,21 | 12,70 | 12,72 | -1,93% | 43.279,00 |
| 22.03.2024 | 12,92 | 13,21 | 12,73 | 12,97 | 0,54% | 43.035,00 |
| 21.03.2024 | 12,74 | 13,11 | 12,69 | 12,90 | 0,86% | 48.116,00 |
| 20.03.2024 | 12,96 | 13,31 | 12,52 | 12,79 | -2,29% | 71.526,00 |
| 19.03.2024 | 12,13 | 13,40 | 12,10 | 13,09 | 6,51% | 170.264,00 |
| 18.03.2024 | 12,70 | 12,71 | 12,08 | 12,29 | -3,61% | 58.442,00 |
| 15.03.2024 | 11,81 | 12,86 | 11,81 | 12,75 | 8,23% | 155.842,00 |
| 14.03.2024 | 11,86 | 12,16 | 11,76 | 11,78 | -1,59% | 85.147,00 |
| 13.03.2024 | 12,15 | 12,51 | 11,93 | 11,97 | -2,76% | 127.109,00 |
| 12.03.2024 | 13,05 | 13,07 | 12,24 | 12,31 | -5,67% | 134.777,00 |
| 11.03.2024 | 11,75 | 13,37 | 11,75 | 13,05 | 9,85% | 287.917,00 |
| 08.03.2024 | 9,62 | 13,69 | 9,62 | 11,88 | 29,98% | 861.400,00 |
| 07.03.2024 | 9,25 | 9,43 | 9,10 | 9,14 | -3,32% | 163.827,00 |
| 06.03.2024 | 9,24 | 9,57 | 9,22 | 9,45 | 3,32% | 40.726,00 |
| 05.03.2024 | 9,29 | 9,32 | 9,13 | 9,15 | -2,14% | 114.488,00 |
| 04.03.2024 | 9,90 | 10,03 | 9,22 | 9,35 | -5,46% | 153.795,00 |
| 01.03.2024 | 9,88 | 10,16 | 9,80 | 9,89 | 0,30% | 95.322,00 |
| 29.02.2024 | 9,93 | 9,93 | 9,79 | 9,86 | 1,13% | 35.795,00 |
| 28.02.2024 | 9,78 | 9,81 | 9,65 | 9,75 | -0,81% | 47.111,00 |
| 27.02.2024 | 10,08 | 10,29 | 9,83 | 9,83 | -1,60% | 48.694,00 |
| 26.02.2024 | 9,78 | 10,04 | 9,78 | 9,99 | 1,63% | 33.612,00 |
| 23.02.2024 | 10,05 | 10,13 | 9,68 | 9,83 | -2,29% | 113.167,00 |
| 22.02.2024 | 10,14 | 10,18 | 10,00 | 10,06 | -0,20% | 56.215,00 |
| 21.02.2024 | 10,25 | 10,47 | 10,00 | 10,08 | -2,04% | 52.281,00 |
| 20.02.2024 | 10,31 | 10,42 | 10,25 | 10,29 | -1,15% | 72.832,00 |
| 16.02.2024 | 10,23 | 10,53 | 10,16 | 10,41 | 0,00% | 73.877,00 |
| 15.02.2024 | 10,08 | 10,45 | 9,94 | 10,41 | 4,15% | 91.081,00 |
| 14.02.2024 | 10,14 | 10,17 | 9,90 | 10,00 | -0,35% | 48.322,00 |
| 13.02.2024 | 10,66 | 10,73 | 9,92 | 10,03 | -8,65% | 104.253,00 |
| 12.02.2024 | 10,63 | 11,19 | 10,55 | 10,98 | 3,39% | 81.366,00 |
| 09.02.2024 | 9,80 | 10,67 | 9,78 | 10,62 | 8,37% | 72.489,00 |
| 08.02.2024 | 9,53 | 9,85 | 9,53 | 9,80 | 2,51% | 36.134,00 |
| 07.02.2024 | 9,63 | 9,73 | 9,40 | 9,56 | -0,62% | 76.898,00 |
| 06.02.2024 | 9,48 | 9,67 | 9,31 | 9,62 | 1,16% | 134.001,00 |
| 05.02.2024 | 9,86 | 9,86 | 9,51 | 9,51 | -3,94% | 86.226,00 |
| 02.02.2024 | 9,97 | 10,07 | 9,87 | 9,90 | -1,98% | 69.023,00 |
| 01.02.2024 | 9,77 | 10,19 | 9,76 | 10,10 | 3,27% | 80.504,00 |
| 31.01.2024 | 9,82 | 10,04 | 9,67 | 9,78 | 0,10% | 59.183,00 |
| 30.01.2024 | 9,70 | 9,86 | 9,52 | 9,77 | 0,41% | 49.747,00 |
| 29.01.2024 | 9,44 | 9,77 | 9,36 | 9,73 | 2,85% | 73.788,00 |
| 26.01.2024 | 9,44 | 9,64 | 9,33 | 9,46 | 0,64% | 52.035,00 |
| 25.01.2024 | 9,52 | 9,52 | 9,23 | 9,40 | 0,11% | 40.226,00 |
| 24.01.2024 | 9,63 | 9,73 | 9,34 | 9,39 | -2,49% | 85.988,00 |
| 23.01.2024 | 9,45 | 9,70 | 9,34 | 9,63 | 2,56% | 69.305,00 |
| 22.01.2024 | 9,12 | 9,43 | 9,04 | 9,39 | 3,87% | 84.472,00 |
| 19.01.2024 | 9,08 | 9,11 | 8,96 | 9,04 | -0,11% | 73.028,00 |
| 18.01.2024 | 9,16 | 9,21 | 8,97 | 9,05 | -1,09% | 58.507,00 |
| 17.01.2024 | 9,00 | 9,15 | 8,98 | 9,15 | 1,67% | 114.158,00 |
| 16.01.2024 | 9,00 | 9,09 | 8,94 | 9,00 | -0,55% | 94.269,00 |
| 12.01.2024 | 9,26 | 9,36 | 8,97 | 9,05 | -2,06% | 76.900,00 |
| 11.01.2024 | 9,11 | 9,64 | 9,08 | 9,24 | 2,55% | 140.300,00 |
| 10.01.2024 | 8,99 | 9,03 | 8,90 | 9,01 | 0,00% | 56.135,00 |
| 09.01.2024 | 9,12 | 9,19 | 8,96 | 9,01 | -2,80% | 45.044,00 |
| 08.01.2024 | 8,97 | 9,30 | 8,96 | 9,27 | 3,34% | 48.661,00 |
| 05.01.2024 | 9,00 | 9,08 | 8,88 | 8,97 | -0,44% | 124.097,00 |
| 04.01.2024 | 9,00 | 9,15 | 8,95 | 9,01 | 0,00% | 58.569,00 |
| 03.01.2024 | 9,40 | 9,40 | 8,95 | 9,01 | -4,50% | 113.252,00 |
| 02.01.2024 | 9,49 | 9,81 | 9,17 | 9,44 | -1,82% | 101.200,00 |
| 29.12.2023 | 9,67 | 9,80 | 9,59 | 9,61 | -1,03% | 71.565,00 |
| 28.12.2023 | 9,65 | 9,83 | 9,47 | 9,71 | 0,10% | 108.551,00 |
| 27.12.2023 | 9,49 | 9,70 | 9,49 | 9,70 | 2,21% | 62.631,00 |
| 26.12.2023 | 9,24 | 9,51 | 9,24 | 9,49 | 2,37% | 88.558,00 |
| 22.12.2023 | 9,21 | 9,38 | 9,14 | 9,27 | 1,20% | 50.266,00 |
| 21.12.2023 | 9,15 | 9,21 | 8,99 | 9,16 | 0,99% | 63.920,00 |
| 20.12.2023 | 9,21 | 9,56 | 8,91 | 9,07 | -1,20% | 80.710,00 |
| 19.12.2023 | 9,26 | 9,34 | 8,98 | 9,18 | 0,55% | 106.417,00 |
| 18.12.2023 | 9,28 | 9,34 | 9,04 | 9,13 | -1,72% | 89.757,00 |
| 15.12.2023 | 9,80 | 9,80 | 9,26 | 9,29 | -4,03% | 194.068,00 |
| 14.12.2023 | 9,91 | 10,22 | 9,63 | 9,68 | -1,63% | 96.438,00 |
| 13.12.2023 | 9,65 | 9,87 | 9,32 | 9,84 | 1,86% | 116.463,00 |
| 12.12.2023 | 9,52 | 9,90 | 9,44 | 9,66 | 0,52% | 151.969,00 |
| 11.12.2023 | 9,49 | 9,69 | 9,34 | 9,61 | 1,69% | 116.485,00 |
| 08.12.2023 | 9,18 | 9,45 | 8,68 | 9,45 | 2,94% | 82.949,00 |
| 07.12.2023 | 9,21 | 9,38 | 9,13 | 9,18 | -0,97% | 86.915,00 |
| 06.12.2023 | 9,09 | 9,47 | 9,09 | 9,27 | 2,37% | 55.631,00 |
| 05.12.2023 | 9,26 | 9,37 | 8,99 | 9,06 | -2,21% | 59.515,00 |
| 04.12.2023 | 9,16 | 9,30 | 9,04 | 9,26 | 0,00% | 97.692,00 |
| 01.12.2023 | 8,81 | 9,28 | 8,76 | 9,26 | 5,41% | 137.036,00 |