Deutsche Märkte schließen in 2 Stunden 31 Minuten
DAX
18.498,08 +24,79 (+0,13%) Euro Stoxx 50
4.976,10 +12,90 (+0,26%) Dow Jones 30
38.441,54 -411,32 (-1,06%) Gold
2.363,20 -0,90 (-0,04%) EUR/USD
1,0833 +0,0026 (+0,24%) Bitcoin EUR
62.877,13 +208,42 (+0,33%)
Jaguar Health, Inc. (JAGX)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Zeitraum:
30. Mai 2023 - 30. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 29. Mai 2024 | 4,2200 | 4,5500 | 3,5900 | 4,3600 | 4,3600 | 2.009.400 |
| 28. Mai 2024 | 4,7600 | 4,8000 | 4,0200 | 4,0300 | 4,0300 | 1.359.900 |
| 24. Mai 2024 | 5,2200 | 5,3000 | 4,5200 | 4,6300 | 4,6300 | 1.193.900 |
| 23. Mai 2024 | 7,0200 | 7,2480 | 4,9100 | 5,1300 | 5,1300 | 1.316.800 |
| 23. Mai 2024 | 1:60 Aktiensplit | |||||
| 22. Mai 2024 | 7,8000 | 8,7600 | 7,3200 | 7,6800 | 7,6800 | 552.510 |
| 21. Mai 2024 | 9,6000 | 9,9000 | 8,0400 | 8,5800 | 8,5800 | 552.732 |
| 20. Mai 2024 | 9,6000 | 10,4400 | 8,4000 | 10,1400 | 10,1400 | 1.082.338 |
| 17. Mai 2024 | 16,3200 | 16,5000 | 15,4800 | 15,5400 | 15,5400 | 967.750 |
| 16. Mai 2024 | 15,8400 | 17,7000 | 15,3600 | 17,2200 | 17,2200 | 521.108 |
| 15. Mai 2024 | 16,5000 | 16,6800 | 15,0000 | 15,3000 | 15,3000 | 419.402 |
| 14. Mai 2024 | 16,2000 | 20,1000 | 16,0200 | 16,5000 | 16,5000 | 1.066.152 |
| 13. Mai 2024 | 17,1600 | 17,6400 | 15,9000 | 17,4000 | 17,4000 | 416.273 |
| 10. Mai 2024 | 18,2400 | 19,3200 | 17,1600 | 17,5200 | 17,5200 | 466.250 |
| 09. Mai 2024 | 16,0200 | 19,3800 | 14,7600 | 18,6000 | 18,6000 | 1.120.382 |
| 08. Mai 2024 | 16,1400 | 17,2200 | 15,7800 | 16,0200 | 16,0200 | 332.422 |
| 07. Mai 2024 | 17,4600 | 18,0000 | 15,9000 | 17,8800 | 17,8800 | 736.328 |
| 06. Mai 2024 | 19,9800 | 21,3000 | 18,1200 | 19,0200 | 19,0200 | 1.022.800 |
| 03. Mai 2024 | 20,2800 | 21,6000 | 16,4400 | 19,0800 | 19,0800 | 2.374.477 |
| 02. Mai 2024 | 13,2000 | 19,2600 | 13,2000 | 17,5800 | 17,5800 | 3.071.215 |
| 01. Mai 2024 | 13,6200 | 14,0400 | 12,0600 | 13,5000 | 13,5000 | 598.958 |
| 30. Apr. 2024 | 13,0200 | 15,1800 | 12,5400 | 12,9000 | 12,9000 | 1.671.105 |
| 29. Apr. 2024 | 11,4600 | 13,2000 | 10,9800 | 12,4800 | 12,4800 | 1.180.462 |
| 26. Apr. 2024 | 10,2600 | 11,7000 | 9,9600 | 10,8000 | 10,8000 | 733.318 |
| 25. Apr. 2024 | 9,7800 | 10,8000 | 9,3600 | 10,2000 | 10,2000 | 333.977 |
| 24. Apr. 2024 | 10,5000 | 11,4000 | 9,5400 | 10,2000 | 10,2000 | 576.483 |
| 23. Apr. 2024 | 9,5400 | 10,4400 | 9,1200 | 10,0800 | 10,0800 | 666.730 |
| 22. Apr. 2024 | 10,2000 | 11,9400 | 9,6600 | 10,8000 | 10,8000 | 1.781.255 |
| 19. Apr. 2024 | 9,7200 | 10,3800 | 9,2400 | 9,4200 | 9,4200 | 545.725 |
| 18. Apr. 2024 | 8,6400 | 11,1000 | 8,5200 | 10,6200 | 10,6200 | 1.155.390 |
| 17. Apr. 2024 | 11,1000 | 12,5400 | 9,0000 | 9,9000 | 9,9000 | 2.232.575 |
| 16. Apr. 2024 | 9,0000 | 15,6000 | 8,4600 | 10,6800 | 10,6800 | 10.273.060 |
| 15. Apr. 2024 | 6,1200 | 8,2800 | 6,0000 | 7,1400 | 7,1400 | 1.918.520 |
| 12. Apr. 2024 | 6,5400 | 6,5400 | 5,4000 | 5,4000 | 5,4000 | 458.093 |
| 11. Apr. 2024 | 6,6600 | 7,0800 | 6,0600 | 6,4800 | 6,4800 | 481.087 |
| 10. Apr. 2024 | 7,5000 | 7,9800 | 6,0600 | 6,9600 | 6,9600 | 2.911.748 |
| 09. Apr. 2024 | 4,8000 | 5,7600 | 4,8000 | 5,4000 | 5,4000 | 1.108.523 |
| 08. Apr. 2024 | 5,4000 | 5,4600 | 4,7400 | 4,9200 | 4,9200 | 613.355 |
| 05. Apr. 2024 | 4,8000 | 5,2800 | 4,6800 | 5,0400 | 5,0400 | 389.282 |
| 04. Apr. 2024 | 4,7400 | 5,1000 | 4,5000 | 4,6200 | 4,6200 | 545.735 |
| 03. Apr. 2024 | 4,4400 | 4,7400 | 4,3200 | 4,4400 | 4,4400 | 433.423 |
| 02. Apr. 2024 | 4,3800 | 4,4400 | 4,2600 | 4,4400 | 4,4400 | 387.162 |
| 01. Apr. 2024 | 5,0400 | 5,4000 | 4,2600 | 4,6200 | 4,6200 | 1.218.042 |
| 28. März 2024 | 4,3800 | 5,4000 | 4,2600 | 5,4000 | 5,4000 | 1.031.287 |
| 27. März 2024 | 4,2600 | 4,4400 | 4,1400 | 4,3800 | 4,3800 | 509.325 |
| 26. März 2024 | 4,3800 | 4,3800 | 3,9000 | 4,1400 | 4,1400 | 702.253 |
| 25. März 2024 | 4,5600 | 4,9800 | 4,3200 | 4,3200 | 4,3200 | 568.152 |
| 22. März 2024 | 4,8000 | 4,8000 | 4,2000 | 4,3200 | 4,3200 | 957.658 |
| 21. März 2024 | 5,0400 | 5,4000 | 4,6200 | 4,7400 | 4,7400 | 1.524.113 |
| 20. März 2024 | 5,9400 | 6,0000 | 4,3800 | 4,8000 | 4,8000 | 3.471.713 |
| 19. März 2024 | 4,2000 | 4,4400 | 3,9600 | 4,1400 | 4,1400 | 343.482 |
| 18. März 2024 | 4,3800 | 4,4400 | 3,9600 | 4,1400 | 4,1400 | 336.322 |
| 15. März 2024 | 4,2600 | 4,8600 | 4,2000 | 4,2000 | 4,2000 | 490.590 |
| 14. März 2024 | 4,5000 | 4,6800 | 4,2600 | 4,5000 | 4,5000 | 467.985 |
| 13. März 2024 | 4,2000 | 4,9800 | 3,9000 | 4,3200 | 4,3200 | 555.177 |
| 12. März 2024 | 4,3200 | 4,5000 | 3,9600 | 4,0800 | 4,0800 | 345.217 |
| 11. März 2024 | 4,8000 | 4,9800 | 4,2000 | 4,2600 | 4,2600 | 415.422 |
| 08. März 2024 | 4,9800 | 5,2800 | 4,8600 | 4,9200 | 4,9200 | 340.222 |
| 07. März 2024 | 5,2800 | 5,4000 | 4,3800 | 4,9200 | 4,9200 | 682.458 |
| 06. März 2024 | 6,5400 | 6,6000 | 5,1000 | 5,4000 | 5,4000 | 947.830 |
| 05. März 2024 | 7,5600 | 9,3000 | 6,9000 | 7,5600 | 7,5600 | 2.123.768 |
| 04. März 2024 | 8,5200 | 9,7800 | 6,9600 | 8,5800 | 8,5800 | 6.457.810 |
| 01. März 2024 | 3,6600 | 6,4800 | 3,6000 | 5,3400 | 5,3400 | 5.055.658 |
| 29. Feb. 2024 | 3,5400 | 3,7800 | 3,4800 | 3,5400 | 3,5400 | 221.440 |
| 28. Feb. 2024 | 3,6000 | 3,6600 | 3,3600 | 3,4800 | 3,4800 | 341.835 |
| 27. Feb. 2024 | 3,6000 | 4,8600 | 3,3600 | 3,4800 | 3,4800 | 1.092.925 |
| 26. Feb. 2024 | 3,6600 | 3,9600 | 3,5400 | 3,6000 | 3,6000 | 336.400 |
| 23. Feb. 2024 | 3,4200 | 3,7200 | 3,1800 | 3,6000 | 3,6000 | 420.067 |
| 22. Feb. 2024 | 4,0200 | 4,0800 | 3,0600 | 3,4200 | 3,4200 | 429.813 |
| 21. Feb. 2024 | 4,2000 | 4,2600 | 3,9600 | 4,0200 | 4,0200 | 169.610 |
| 20. Feb. 2024 | 4,3200 | 4,3800 | 4,0800 | 4,2000 | 4,2000 | 357.762 |
| 16. Feb. 2024 | 4,8000 | 4,8600 | 4,6200 | 4,6800 | 4,6800 | 225.867 |
| 15. Feb. 2024 | 5,2200 | 5,2200 | 4,7400 | 4,9200 | 4,9200 | 309.953 |
| 14. Feb. 2024 | 4,9200 | 4,9800 | 4,6800 | 4,8600 | 4,8600 | 183.880 |
| 13. Feb. 2024 | 5,4000 | 5,4000 | 4,8000 | 4,9200 | 4,9200 | 215.447 |
| 12. Feb. 2024 | 5,3400 | 5,7600 | 5,1000 | 5,3400 | 5,3400 | 385.832 |
| 09. Feb. 2024 | 5,3400 | 5,3400 | 4,6200 | 5,0400 | 5,0400 | 242.012 |
| 08. Feb. 2024 | 5,2800 | 5,5800 | 5,2200 | 5,3400 | 5,3400 | 179.812 |
| 07. Feb. 2024 | 5,4000 | 5,6400 | 5,2800 | 5,4000 | 5,4000 | 177.057 |
| 06. Feb. 2024 | 5,3400 | 5,5800 | 5,2200 | 5,5800 | 5,5800 | 180.137 |
| 05. Feb. 2024 | 5,7600 | 5,7600 | 5,2200 | 5,3400 | 5,3400 | 255.355 |
| 02. Feb. 2024 | 6,0000 | 6,0600 | 5,5800 | 5,8200 | 5,8200 | 205.868 |
| 01. Feb. 2024 | 6,0000 | 6,1200 | 5,7600 | 6,0000 | 6,0000 | 284.742 |
| 31. Jan. 2024 | 6,6000 | 6,7800 | 6,0600 | 6,2400 | 6,2400 | 326.472 |
| 30. Jan. 2024 | 6,4200 | 6,9600 | 6,0600 | 6,6000 | 6,6000 | 355.573 |
| 29. Jan. 2024 | 6,5400 | 6,5400 | 6,0000 | 6,3000 | 6,3000 | 376.917 |
| 26. Jan. 2024 | 8,4600 | 8,8800 | 6,6600 | 6,7800 | 6,7800 | 1.739.058 |
| 25. Jan. 2024 | 6,1800 | 7,1400 | 5,8800 | 6,9000 | 6,9000 | 482.390 |
| 24. Jan. 2024 | 5,8200 | 6,3000 | 5,7600 | 6,1800 | 6,1800 | 189.575 |
| 23. Jan. 2024 | 6,2400 | 6,3600 | 5,8200 | 5,9400 | 5,9400 | 166.558 |
| 22. Jan. 2024 | 6,1200 | 6,2400 | 5,7000 | 6,1800 | 6,1800 | 144.372 |
| 19. Jan. 2024 | 6,0000 | 6,3000 | 5,7600 | 6,0600 | 6,0600 | 109.222 |
| 18. Jan. 2024 | 6,1800 | 6,4200 | 5,5200 | 6,3000 | 6,3000 | 153.768 |
| 17. Jan. 2024 | 5,5800 | 6,0600 | 5,1600 | 6,0000 | 6,0000 | 190.280 |
| 16. Jan. 2024 | 5,8800 | 6,0000 | 5,1600 | 5,7000 | 5,7000 | 260.623 |
| 12. Jan. 2024 | 7,0200 | 7,5600 | 6,1200 | 6,1800 | 6,1800 | 890.657 |
| 11. Jan. 2024 | 6,9600 | 6,9600 | 6,3000 | 6,4800 | 6,4800 | 94.788 |
| 10. Jan. 2024 | 7,1400 | 7,2000 | 6,7800 | 6,9000 | 6,9000 | 77.873 |
| 09. Jan. 2024 | 7,8000 | 7,8000 | 7,0200 | 7,1400 | 7,1400 | 109.138 |
| 08. Jan. 2024 | 8,4000 | 8,4000 | 7,6800 | 7,7400 | 7,7400 | 87.108 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
