Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Joint Corp | JYNT | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
16,12 |
JYNT Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 12,32 | 16,24 | 11,92 | 14,41 | 98.339 | 3,80 | 30,84% |
1 Monat | 12,75 | 16,24 | 11,79 | 13,15 | 61.966 | 3,37 | 26,43% |
3 Monate | 10,63 | 16,24 | 9,095 | 11,86 | 93.616 | 5,49 | 51,65% |
6 Monate | 7,89 | 16,24 | 7,31 | 10,22 | 102.254 | 8,23 | 104,31% |
1 Jahr | 15,23 | 16,24 | 7,31 | 10,61 | 113.526 | 0,89 | 5,84% |
3 Jahre | 56,44 | 111,055 | 7,31 | 37,71 | 181.156 | -40,32 | -71,44% |
5 Jahre | 17,37 | 111,055 | 7,31 | 32,30 | 162.792 | -1,25 | -7,20% |
JYNT 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 16,12 | 3,26 | 25,35% | 13,23 | 16,24 | 13,23 | 261.792 |
03 Mai 2024 | 12,86 | 0,07 | 0,55% | 12,77 | 13,03 | 12,54 | 44.354 |
02 Mai 2024 | 12,79 | 0,85 | 7,12% | 11,98 | 13,00 | 11,92 | 79.008 |
01 Mai 2024 | 11,94 | -0,38 | -3,08% | 12,23 | 12,34 | 11,94 | 68.292 |
30 Apr 2024 | 12,32 | 0,09 | 0,74% | 12,32 | 12,54 | 12,20 | 38.248 |
27 Apr 2024 | 12,23 | 0,15 | 1,24% | 12,16 | 12,29 | 12,06 | 22.943 |
26 Apr 2024 | 12,08 | -0,20 | -1,63% | 12,15 | 12,16 | 11,95 | 40.270 |
25 Apr 2024 | 12,28 | -0,31 | -2,46% | 12,58 | 12,58 | 12,12 | 39.241 |
24 Apr 2024 | 12,59 | 0,23 | 1,86% | 12,34 | 12,655 | 12,29 | 45.765 |
23 Apr 2024 | 12,36 | 0,18 | 1,48% | 12,40 | 12,54 | 12,14 | 30.740 |
20 Apr 2024 | 12,18 | 0,26 | 2,18% | 11,86 | 12,20 | 11,83 | 71.795 |
19 Apr 2024 | 11,92 | -0,10 | -0,83% | 12,04 | 12,10 | 11,79 | 72.430 |
18 Apr 2024 | 12,02 | 0,03 | 0,25% | 12,09 | 12,26 | 11,86 | 51.983 |
17 Apr 2024 | 11,99 | -0,01 | -0,08% | 11,97 | 12,08 | 11,85 | 34.104 |
16 Apr 2024 | 12,00 | -0,15 | -1,23% | 12,16 | 12,18 | 11,82 | 69.572 |
13 Apr 2024 | 12,15 | -0,52 | -4,10% | 12,59 | 12,83 | 12,11 | 50.123 |
12 Apr 2024 | 12,67 | 0,27 | 2,18% | 12,43 | 12,75 | 12,24 | 47.338 |
11 Apr 2024 | 12,40 | -0,69 | -5,27% | 12,78 | 12,81 | 12,315 | 64.551 |
10 Apr 2024 | 13,09 | 0,18 | 1,39% | 13,02 | 13,385 | 12,97 | 51.805 |
09 Apr 2024 | 12,91 | 0,17 | 1,33% | 12,75 | 13,00 | 12,69 | 54.967 |