Callan JMB, Inc. CJMB
NASDAQ · Vereinigte Staaten · Transport
$2,27-0,16 (-6,58 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,27 | -6,58 % | $2,49 | $2,49 | $2,22 | 60,20K |
| 2026-09-30 | $2,43 | -0,41 % | $2,42 | $2,52 | $2,35 | 76,40K |
| 2026-09-29 | $2,44 | +7,02 % | $2,30 | $2,45 | $2,13 | 115,20K |
| 2026-09-28 | $2,28 | +3,17 % | $2,14 | $2,34 | $2,14 | 96,50K |
| 2026-09-25 | $2,21 | +0,91 % | $2,22 | $2,25 | $2,10 | 77,10K |
| 2026-09-24 | $2,19 | +3,30 % | $2,07 | $2,24 | $2,02 | 71,70K |
| 2026-09-23 | $2,12 | +5,47 % | $2,03 | $2,17 | $1,96 | 68,10K |
| 2026-09-22 | $2,01 | -10,67 % | $2,25 | $2,28 | $1,99 | 111,90K |
| 2026-09-21 | $2,25 | -1,32 % | $2,27 | $2,31 | $2,25 | 44,60K |
| 2026-09-18 | $2,28 | -1,72 % | $2,37 | $2,37 | $2,20 | 67,30K |
| 2026-09-17 | $2,32 | +5,45 % | $2,19 | $2,43 | $2,18 | 73,70K |
| 2026-09-16 | $2,20 | -3,08 % | $2,25 | $2,28 | $2,04 | 228,20K |
| 2026-09-15 | $2,27 | +1,34 % | $2,25 | $2,33 | $2,24 | 44,40K |
| 2026-09-14 | $2,24 | -2,61 % | $2,28 | $2,30 | $2,19 | 116,30K |
| 2026-09-11 | $2,30 | +1,77 % | $2,28 | $2,40 | $2,25 | 66,00K |
| 2026-09-10 | $2,26 | -0,44 % | $2,25 | $2,30 | $2,07 | 107,90K |
| 2026-09-09 | $2,27 | -0,87 % | $2,25 | $2,30 | $2,24 | 96,90K |
| 2026-09-08 | $2,29 | +8,53 % | $2,12 | $2,33 | $2,08 | 158,30K |
| 2026-09-04 | $2,11 | 0,00 % | $2,10 | $2,13 | $2,08 | 104,60K |
| 2026-09-03 | $2,11 | -2,76 % | $2,14 | $2,20 | $2,07 | 94,00K |
| 2026-09-02 | $2,17 | +1,88 % | $2,09 | $2,19 | $2,00 | 246,60K |
| 2026-09-01 | $2,13 | -0,93 % | $2,08 | $2,18 | $2,08 | 270,30K |
| 2026-08-31 | $2,15 | 0,00 % | $2,14 | $2,17 | $2,10 | 114,30K |
| 2026-08-28 | $2,15 | -2,27 % | $2,20 | $2,20 | $2,10 | 83,00K |
| 2026-08-27 | $2,20 | +4,76 % | $2,05 | $2,30 | $1,86 | 979,30K |
| 2026-08-26 | $2,10 | -1,87 % | $2,09 | $2,15 | $1,91 | 184,30K |
| 2026-08-25 | $2,14 | -5,73 % | $2,23 | $2,26 | $2,09 | 177,40K |
| 2026-08-24 | $2,27 | -8,84 % | $2,39 | $2,47 | $2,15 | 414,60K |
| 2026-08-21 | $2,49 | +4,62 % | $2,44 | $2,55 | $2,30 | 335,80K |
| 2026-08-20 | $2,38 | -4,42 % | $2,59 | $3,24 | $2,20 | 2,99M |
| 2026-08-19 | $2,49 | -8,46 % | $2,65 | $2,70 | $2,44 | 199,00K |
| 2026-08-18 | $2,72 | +1,49 % | $2,72 | $2,78 | $2,45 | 301,30K |
| 2026-08-17 | $2,68 | +13,08 % | $2,41 | $2,82 | $2,34 | 610,10K |
| 2026-08-14 | $2,37 | +3,04 % | $2,30 | $2,66 | $2,07 | 574,70K |
| 2026-08-13 | $2,30 | +5,02 % | $2,20 | $2,40 | $2,15 | 158,30K |
| 2026-08-12 | $2,19 | +14,06 % | $1,98 | $2,19 | $1,83 | 231,30K |
| 2026-08-11 | $1,92 | -2,54 % | $1,96 | $2,10 | $1,78 | 890,10K |
| 2026-08-10 | $1,97 | +25,48 % | $1,59 | $2,09 | $1,53 | 850,70K |
| 2026-08-07 | $1,57 | -5,42 % | $1,58 | $1,61 | $1,48 | 161,90K |
| 2026-08-06 | $1,66 | +27,69 % | $1,33 | $1,77 | $1,29 | 790,00K |
| 2026-08-05 | $1,30 | -8,45 % | $1,40 | $1,54 | $1,21 | 432,50K |
| 2026-08-04 | $1,42 | -4,05 % | $1,45 | $1,63 | $1,35 | 271,70K |
| 2026-08-03 | $1,48 | +9,63 % | $1,38 | $1,68 | $1,38 | 258,40K |
| 2026-07-31 | $1,35 | -8,78 % | $1,45 | $1,48 | $1,23 | 139,30K |
| 2026-07-30 | $1,48 | -5,13 % | $1,59 | $1,66 | $1,30 | 344,80K |
| 2026-07-29 | $1,56 | -15,68 % | $1,83 | $1,90 | $1,42 | 1,25M |
| 2026-07-28 | $1,85 | -31,48 % | $2,59 | $2,61 | $1,77 | 853,30K |
| 2026-07-27 | $2,70 | +5,88 % | $2,56 | $3,18 | $2,42 | 2,13M |
| 2026-07-24 | $2,55 | +8,51 % | $2,76 | $3,92 | $2,22 | 16,31M |
| 2026-07-23 | $2,35 | +39,88 % | $1,80 | $2,98 | $1,80 | 32,63M |
| 2026-07-22 | $1,68 | +16,67 % | $1,50 | $1,79 | $1,33 | 1,93M |
| 2026-07-21 | $1,44 | +19,01 % | $1,23 | $1,50 | $1,15 | 2,33M |
| 2026-07-20 | $1,21 | -0,82 % | $1,30 | $1,46 | $1,19 | 3,91M |
| 2026-07-17 | $1,22 | +41,70 % | $1,27 | $1,39 | $1,14 | 48,09M |
| 2026-07-16 | $0,86 | +16,51 % | $0,78 | $0,92 | $0,70 | 13,78M |
| 2026-07-15 | $0,74 | -1,60 % | $0,73 | $0,75 | $0,70 | 9,00K |
| 2026-07-14 | $0,75 | -1,05 % | $0,73 | $0,76 | $0,69 | 4,70K |
| 2026-07-13 | $0,76 | -0,91 % | $0,74 | $0,79 | $0,66 | 46,40K |
| 2026-07-10 | $0,77 | +1,73 % | $0,74 | $0,79 | $0,74 | 21,30K |
| 2026-07-09 | $0,75 | -4,80 % | $0,76 | $0,79 | $0,73 | 26,80K |
| 2026-07-08 | $0,79 | +4,35 % | $0,79 | $0,82 | $0,73 | 183,90K |
| 2026-07-07 | $0,76 | -7,79 % | $0,79 | $0,85 | $0,74 | 50,40K |
| 2026-07-06 | $0,82 | +0,74 % | $0,82 | $0,87 | $0,78 | 35,00K |
| 2026-07-02 | $0,82 | +1,49 % | $0,77 | $0,85 | $0,73 | 206,00K |
| 2026-07-01 | $0,80 | 0,00 % | $0,77 | $0,81 | $0,76 | 24,00K |
| 2026-06-30 | $0,80 | +1,64 % | $0,77 | $0,81 | $0,75 | 19,40K |
| 2026-06-29 | $0,79 | +4,08 % | $0,77 | $0,80 | $0,74 | 48,10K |
| 2026-06-26 | $0,76 | -1,30 % | $0,75 | $0,81 | $0,74 | 67,10K |
| 2026-06-25 | $0,77 | +5,48 % | $0,73 | $0,77 | $0,70 | 16,40K |
| 2026-06-24 | $0,73 | -1,22 % | $0,72 | $0,74 | $0,69 | 16,60K |
| 2026-06-23 | $0,74 | +5,12 % | $0,68 | $0,74 | $0,68 | 58,20K |
| 2026-06-22 | $0,70 | -2,09 % | $0,70 | $0,72 | $0,68 | 34,20K |
| 2026-06-18 | $0,72 | -5,15 % | $0,75 | $0,75 | $0,71 | 36,30K |
| 2026-06-17 | $0,76 | -5,37 % | $0,75 | $0,81 | $0,71 | 77,20K |
| 2026-06-16 | $0,80 | +13,96 % | $0,71 | $0,84 | $0,68 | 233,50K |
| 2026-06-15 | $0,70 | -14,49 % | $0,74 | $0,78 | $0,69 | 350,20K |
| 2026-06-12 | $0,82 | +5,26 % | $0,72 | $0,83 | $0,70 | 5,28M |
| 2026-06-11 | $0,78 | +2,36 % | $0,73 | $0,78 | $0,69 | 30,20K |
| 2026-06-10 | $0,76 | +0,26 % | $0,72 | $0,79 | $0,70 | 36,30K |
| 2026-06-09 | $0,76 | -0,91 % | $0,75 | $0,76 | $0,71 | 19,00K |
| 2026-06-08 | $0,77 | +6,23 % | $0,70 | $0,79 | $0,68 | 88,00K |
| 2026-06-05 | $0,72 | -13,22 % | $0,79 | $0,80 | $0,72 | 59,50K |
| 2026-06-04 | $0,83 | +5,32 % | $0,76 | $0,85 | $0,72 | 38,60K |
| 2026-06-03 | $0,79 | +2,73 % | $0,77 | $0,79 | $0,76 | 63,10K |
| 2026-06-02 | $0,77 | -0,52 % | $0,76 | $0,77 | $0,72 | 50,90K |
| 2026-06-01 | $0,77 | +5,89 % | $0,70 | $0,78 | $0,70 | 46,50K |
| 2026-05-29 | $0,73 | -4,70 % | $0,71 | $0,75 | $0,70 | 23,60K |
| 2026-05-28 | $0,77 | +6,24 % | $0,70 | $0,77 | $0,70 | 20,80K |
| 2026-05-27 | $0,72 | -9,65 % | $0,72 | $0,78 | $0,70 | 110,90K |
| 2026-05-26 | $0,80 | +1,66 % | $0,81 | $0,82 | $0,74 | 59,60K |