Journey Medical Corp. DERM
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$6,61-0,11 (-1,71 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6,65 | -1,04 % | $6,83 | $6,88 | $6,47 | 112,35K |
| 2026-10-01 | $6,72 | -1,75 % | $6,83 | $6,83 | $6,68 | 103,80K |
| 2026-09-30 | $6,84 | +5,39 % | $6,52 | $6,89 | $6,43 | 167,20K |
| 2026-09-29 | $6,49 | +0,93 % | $6,42 | $6,55 | $6,30 | 92,70K |
| 2026-09-28 | $6,43 | +4,72 % | $6,11 | $6,49 | $6,08 | 148,40K |
| 2026-09-25 | $6,14 | -2,85 % | $6,38 | $6,43 | $6,09 | 216,30K |
| 2026-09-24 | $6,32 | -2,77 % | $6,43 | $6,64 | $6,20 | 364,60K |
| 2026-09-23 | $6,50 | -10,34 % | $7,23 | $7,25 | $6,45 | 342,30K |
| 2026-09-22 | $7,25 | +3,72 % | $7,04 | $7,40 | $6,97 | 227,40K |
| 2026-09-21 | $6,99 | -4,38 % | $7,44 | $7,53 | $6,86 | 281,90K |
| 2026-09-18 | $7,31 | -0,68 % | $7,31 | $7,61 | $7,28 | 259,80K |
| 2026-09-17 | $7,36 | +0,96 % | $7,53 | $7,66 | $7,33 | 116,20K |
| 2026-09-16 | $7,29 | -0,95 % | $7,39 | $7,62 | $7,26 | 222,10K |
| 2026-09-15 | $7,36 | -0,27 % | $7,39 | $7,40 | $7,13 | 149,10K |
| 2026-09-14 | $7,38 | +2,07 % | $7,16 | $7,43 | $7,16 | 99,60K |
| 2026-09-11 | $7,23 | +1,97 % | $7,21 | $7,41 | $7,06 | 168,00K |
| 2026-09-10 | $7,09 | -4,83 % | $7,38 | $7,70 | $7,05 | 265,20K |
| 2026-09-09 | $7,45 | -6,52 % | $7,90 | $7,90 | $7,42 | 117,90K |
| 2026-09-08 | $7,97 | +1,40 % | $7,84 | $7,97 | $7,67 | 134,10K |
| 2026-09-04 | $7,86 | -0,51 % | $8,02 | $8,15 | $7,80 | 51,20K |
| 2026-09-03 | $7,90 | +1,67 % | $7,90 | $7,97 | $7,74 | 89,70K |
| 2026-09-02 | $7,77 | +2,64 % | $7,59 | $7,87 | $7,55 | 106,20K |
| 2026-09-01 | $7,57 | +2,16 % | $7,42 | $7,86 | $7,37 | 127,10K |
| 2026-08-31 | $7,41 | -0,80 % | $7,49 | $7,49 | $7,25 | 65,50K |
| 2026-08-28 | $7,47 | -0,80 % | $7,56 | $7,60 | $7,38 | 123,00K |
| 2026-08-27 | $7,53 | -0,20 % | $7,58 | $7,82 | $7,47 | 74,20K |
| 2026-08-26 | $7,55 | +0,20 % | $7,54 | $7,68 | $7,48 | 69,30K |
| 2026-08-25 | $7,53 | -4,80 % | $7,93 | $8,05 | $7,50 | 158,10K |
| 2026-08-24 | $7,91 | +2,06 % | $7,80 | $8,03 | $7,59 | 155,90K |
| 2026-08-21 | $7,75 | +3,47 % | $7,56 | $8,10 | $7,56 | 263,50K |
| 2026-08-20 | $7,49 | +9,99 % | $6,80 | $7,75 | $6,80 | 338,60K |
| 2026-08-19 | $6,81 | +2,25 % | $6,79 | $6,94 | $6,64 | 150,00K |
| 2026-08-18 | $6,66 | +3,10 % | $6,44 | $6,74 | $6,44 | 207,80K |
| 2026-08-17 | $6,46 | -3,87 % | $6,73 | $6,81 | $6,44 | 290,60K |
| 2026-08-14 | $6,72 | +1,05 % | $6,67 | $6,80 | $6,51 | 281,60K |
| 2026-08-13 | $6,65 | +3,42 % | $7,35 | $7,64 | $6,55 | 705,20K |
| 2026-08-12 | $6,43 | +1,74 % | $6,43 | $6,49 | $6,22 | 262,40K |
| 2026-08-11 | $6,32 | -1,86 % | $6,50 | $6,66 | $6,30 | 215,20K |
| 2026-08-10 | $6,44 | +0,16 % | $6,43 | $6,62 | $6,26 | 185,50K |
| 2026-08-07 | $6,43 | -1,53 % | $6,62 | $6,77 | $6,40 | 390,90K |
| 2026-08-06 | $6,53 | +2,03 % | $6,40 | $6,56 | $6,38 | 253,30K |
| 2026-08-05 | $6,40 | 0,00 % | $6,41 | $6,51 | $6,39 | 148,40K |
| 2026-08-04 | $6,40 | -1,08 % | $6,44 | $6,73 | $6,40 | 163,50K |
| 2026-08-03 | $6,47 | +1,57 % | $6,37 | $6,61 | $6,27 | 249,50K |
| 2026-07-31 | $6,37 | -1,24 % | $6,43 | $6,54 | $6,20 | 47,00K |
| 2026-07-30 | $6,45 | +4,88 % | $6,22 | $6,56 | $6,20 | 82,50K |
| 2026-07-29 | $6,15 | -2,54 % | $6,28 | $6,55 | $6,14 | 183,50K |
| 2026-07-28 | $6,31 | -0,94 % | $6,34 | $6,39 | $6,14 | 129,20K |
| 2026-07-27 | $6,37 | +2,91 % | $6,37 | $6,40 | $6,10 | 133,80K |
| 2026-07-24 | $6,19 | -5,93 % | $6,58 | $6,66 | $6,00 | 313,20K |
| 2026-07-23 | $6,58 | -7,58 % | $7,11 | $7,14 | $6,57 | 203,30K |
| 2026-07-22 | $7,12 | -2,60 % | $7,28 | $7,35 | $7,07 | 116,90K |
| 2026-07-21 | $7,31 | +3,10 % | $7,16 | $7,33 | $7,09 | 65,30K |
| 2026-07-20 | $7,09 | -0,98 % | $7,25 | $7,26 | $7,03 | 172,00K |
| 2026-07-17 | $7,16 | +0,70 % | $7,11 | $7,34 | $6,91 | 103,10K |
| 2026-07-16 | $7,11 | -2,20 % | $7,27 | $7,35 | $7,07 | 149,00K |
| 2026-07-15 | $7,27 | +2,11 % | $7,10 | $7,45 | $7,01 | 147,30K |
| 2026-07-14 | $7,12 | +3,79 % | $6,92 | $7,21 | $6,75 | 134,40K |
| 2026-07-13 | $6,86 | -0,72 % | $6,91 | $6,96 | $6,72 | 159,80K |
| 2026-07-10 | $6,91 | -1,29 % | $7,06 | $7,19 | $6,79 | 158,10K |
| 2026-07-09 | $7,00 | +4,79 % | $6,75 | $7,02 | $6,75 | 131,50K |
| 2026-07-08 | $6,68 | -0,96 % | $6,78 | $6,87 | $6,53 | 198,70K |
| 2026-07-07 | $6,74 | -6,58 % | $7,29 | $7,33 | $6,72 | 207,10K |
| 2026-07-06 | $7,22 | +1,83 % | $7,07 | $7,22 | $6,89 | 209,90K |
| 2026-07-02 | $7,09 | +0,71 % | $7,15 | $7,22 | $6,98 | 134,10K |
| 2026-07-01 | $7,04 | -0,56 % | $7,19 | $7,28 | $6,95 | 155,70K |
| 2026-06-30 | $7,08 | +4,27 % | $6,71 | $7,15 | $6,57 | 359,40K |
| 2026-06-29 | $6,79 | +2,57 % | $6,64 | $6,81 | $6,51 | 286,00K |
| 2026-06-26 | $6,62 | +6,43 % | $6,21 | $6,73 | $6,21 | 2,13M |
| 2026-06-25 | $6,22 | -9,20 % | $6,81 | $7,00 | $6,21 | 439,40K |
| 2026-06-24 | $6,85 | +2,24 % | $6,79 | $7,18 | $6,67 | 308,00K |
| 2026-06-23 | $6,70 | +4,20 % | $6,35 | $6,86 | $6,21 | 522,60K |
| 2026-06-22 | $6,43 | +3,38 % | $6,25 | $6,72 | $6,25 | 337,00K |
| 2026-06-18 | $6,22 | +5,07 % | $6,04 | $6,25 | $5,83 | 410,50K |
| 2026-06-17 | $5,92 | -3,11 % | $6,12 | $6,37 | $5,91 | 429,60K |
| 2026-06-16 | $6,11 | -3,63 % | $6,39 | $6,46 | $6,08 | 501,40K |
| 2026-06-15 | $6,34 | 0,00 % | $6,37 | $6,46 | $6,26 | 157,10K |
| 2026-06-12 | $6,34 | +1,12 % | $6,30 | $6,45 | $6,17 | 165,80K |
| 2026-06-11 | $6,27 | +3,29 % | $6,13 | $6,34 | $6,07 | 168,60K |
| 2026-06-10 | $6,07 | -1,78 % | $6,19 | $6,30 | $6,05 | 141,20K |
| 2026-06-09 | $6,18 | +3,00 % | $6,05 | $6,20 | $5,89 | 205,30K |
| 2026-06-08 | $6,00 | +0,50 % | $6,00 | $6,08 | $5,95 | 157,40K |
| 2026-06-05 | $5,97 | -4,02 % | $6,14 | $6,16 | $5,93 | 116,40K |
| 2026-06-04 | $6,22 | +2,64 % | $6,09 | $6,29 | $6,07 | 125,50K |
| 2026-06-03 | $6,06 | +0,66 % | $5,98 | $6,19 | $5,80 | 180,50K |
| 2026-06-02 | $6,02 | -1,15 % | $6,07 | $6,22 | $5,88 | 180,50K |
| 2026-06-01 | $6,09 | -3,49 % | $6,27 | $6,40 | $6,05 | 278,00K |
| 2026-05-29 | $6,31 | +1,77 % | $6,22 | $6,46 | $5,99 | 193,20K |
| 2026-05-28 | $6,20 | +3,51 % | $5,93 | $6,25 | $5,82 | 193,00K |
| 2026-05-27 | $5,99 | -2,12 % | $6,16 | $6,18 | $5,96 | 140,00K |