Jaguar Health, Inc. JAGX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$3,95-0,55 (-12,22 %)
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 | $3,95 | -12,22 % | $4,34 | $4,48 | $3,82 | 463,60K |
| 2026-09-30 | $4,50 | -15,41 % | $5,04 | $5,14 | $4,41 | 732,30K |
| 2026-09-29 | $5,32 | -11,63 % | $5,37 | $6,10 | $5,00 | 943,90K |
| 2026-09-28 | $6,02 | -21,82 % | $6,99 | $7,25 | $5,80 | 1,41M |
| 2026-09-25 | $7,70 | +9,07 % | $9,09 | $12,10 | $6,80 | 30,02M |
| 2026-09-24 | $7,06 | -20,76 % | $7,03 | $7,72 | $6,02 | 2,08M |
| 2026-09-23 | $8,91 | -74,14 % | $15,43 | $19,46 | $8,50 | 11,66M |
| 2026-09-22 | $34,46 | +1.190,64 % | $2,83 | $41,53 | $2,75 | 27,95M |
| 2026-09-21 | $2,67 | -1,48 % | $2,87 | $2,87 | $2,48 | 72,90K |
| 2026-09-18 | $2,71 | -1,45 % | $2,76 | $3,16 | $2,65 | 232,30K |
| 2026-09-17 | $2,75 | -21,32 % | $3,70 | $3,70 | $2,35 | 256,30K |
| 2026-09-16 | $3,49 | +3,56 % | $3,53 | $4,66 | $3,13 | 295,30K |
| 2026-09-15 | $3,38 | -29,47 % | $4,35 | $4,53 | $3,00 | 141,98K |
| 2026-09-14 | $4,78 | +1,59 % | $4,65 | $5,04 | $4,47 | 30,09K |
| 2026-09-11 | $4,71 | -1,57 % | $4,89 | $4,89 | $4,38 | 27,38K |
| 2026-09-10 | $4,78 | -12,84 % | $5,51 | $5,51 | $4,65 | 50,02K |
| 2026-09-09 | $5,49 | -11,59 % | $6,38 | $6,38 | $4,88 | 38,09K |
| 2026-09-08 | $6,21 | -30,65 % | $7,59 | $7,59 | $6,00 | 64,95K |
| 2026-09-04 | $8,95 | -13,98 % | $10,15 | $10,22 | $8,58 | 184,54K |
| 2026-09-03 | $10,41 | -4,93 % | $11,49 | $11,49 | $10,27 | 9,45K |
| 2026-09-02 | $10,95 | -0,14 % | $11,25 | $11,34 | $10,64 | 7,91K |
| 2026-09-01 | $10,97 | -7,59 % | $11,93 | $12,38 | $10,77 | 7,07K |
| 2026-08-31 | $11,86 | -2,35 % | $11,79 | $12,00 | $11,25 | 3,21K |
| 2026-08-28 | $12,15 | -6,36 % | $12,84 | $12,90 | $11,93 | 10,66K |
| 2026-08-27 | $12,98 | -5,88 % | $14,70 | $14,70 | $12,98 | 6,69K |
| 2026-08-26 | $13,78 | -0,65 % | $13,95 | $15,45 | $13,53 | 19,75K |
| 2026-08-25 | $13,88 | +1,43 % | $13,65 | $14,51 | $12,98 | 3,77K |
| 2026-08-24 | $13,68 | +5,07 % | $13,35 | $15,60 | $12,60 | 17,21K |
| 2026-08-21 | $13,02 | -0,69 % | $13,05 | $13,92 | $12,38 | 4,99K |
| 2026-08-20 | $13,11 | -5,41 % | $13,05 | $13,65 | $12,45 | 4,79K |
| 2026-08-19 | $13,86 | -5,42 % | $14,55 | $14,70 | $13,26 | 15,37K |
| 2026-08-18 | $14,65 | +11,15 % | $12,78 | $15,45 | $12,15 | 17,73K |
| 2026-08-17 | $13,19 | -4,04 % | $13,50 | $13,77 | $12,90 | 8,10K |
| 2026-08-14 | $13,74 | +16,99 % | $11,55 | $15,00 | $11,11 | 82,05K |
| 2026-08-13 | $11,74 | +3,03 % | $11,76 | $12,15 | $11,10 | 7,21K |
| 2026-08-12 | $11,40 | -2,94 % | $11,55 | $12,47 | $10,88 | 9,79K |
| 2026-08-11 | $11,74 | -6,12 % | $12,35 | $12,61 | $11,55 | 8,02K |
| 2026-08-10 | $12,51 | -12,21 % | $15,00 | $15,00 | $12,33 | 14,55K |
| 2026-08-07 | $14,25 | +1,17 % | $14,55 | $14,70 | $14,10 | 3,40K |
| 2026-08-06 | $14,09 | -11,00 % | $15,90 | $15,90 | $13,95 | 6,87K |
| 2026-08-05 | $15,82 | +5,50 % | $15,69 | $16,35 | $14,55 | 11,30K |
| 2026-08-04 | $15,00 | 0,00 % | $14,82 | $15,30 | $14,82 | 3,95K |
| 2026-08-03 | $15,00 | 0,00 % | $15,15 | $16,20 | $14,40 | 6,77K |
| 2026-07-31 | $15,00 | -3,85 % | $15,30 | $16,05 | $15,00 | 2,19K |
| 2026-07-30 | $15,60 | +7,66 % | $14,85 | $16,05 | $14,49 | 6,84K |
| 2026-07-29 | $14,49 | +0,21 % | $14,28 | $14,84 | $14,04 | 2,31K |
| 2026-07-28 | $14,46 | -3,60 % | $14,55 | $15,45 | $14,28 | 5,13K |
| 2026-07-27 | $15,00 | +3,84 % | $14,55 | $15,30 | $13,65 | 6,44K |
| 2026-07-24 | $14,44 | -6,50 % | $15,60 | $16,20 | $14,25 | 13,01K |
| 2026-07-23 | $15,45 | -22,56 % | $19,95 | $19,95 | $14,55 | 15,36K |
| 2026-07-22 | $19,95 | +5,56 % | $19,50 | $20,25 | $18,75 | 3,83K |
| 2026-07-21 | $18,90 | -0,40 % | $19,50 | $20,40 | $18,45 | 3,01K |
| 2026-07-20 | $18,98 | -2,69 % | $19,05 | $19,20 | $17,25 | 4,50K |
| 2026-07-17 | $19,50 | -2,62 % | $19,05 | $21,30 | $15,30 | 20,99K |
| 2026-07-16 | $20,02 | -31,54 % | $29,25 | $29,63 | $18,90 | 12,59K |
| 2026-07-15 | $29,25 | -10,14 % | $31,95 | $32,03 | $29,10 | 2,73K |
| 2026-07-14 | $32,55 | -3,56 % | $33,75 | $33,75 | $32,25 | 1,15K |
| 2026-07-13 | $33,75 | -2,60 % | $33,75 | $34,20 | $33,30 | 480 |
| 2026-07-10 | $34,65 | -2,53 % | $35,25 | $35,25 | $33,15 | 2,84K |
| 2026-07-09 | $35,55 | -1,66 % | $36,60 | $36,60 | $32,55 | 2,37K |
| 2026-07-08 | $36,15 | -9,40 % | $39,90 | $39,90 | $35,10 | 2,25K |
| 2026-07-07 | $39,90 | -5,34 % | $41,70 | $42,75 | $38,25 | 1,65K |
| 2026-07-06 | $42,15 | 0,00 % | $42,60 | $43,05 | $41,40 | 3,04K |
| 2026-07-02 | $42,15 | -7,57 % | $45,00 | $45,00 | $40,50 | 3,23K |
| 2026-07-01 | $45,60 | +1,33 % | $43,65 | $46,05 | $42,90 | 3,19K |
| 2026-06-30 | $45,00 | +1,35 % | $43,80 | $45,00 | $43,65 | 1,59K |
| 2026-06-29 | $44,40 | -1,66 % | $45,45 | $45,45 | $42,15 | 2,31K |
| 2026-06-26 | $45,15 | +10,26 % | $40,65 | $45,75 | $40,65 | 7,82K |
| 2026-06-25 | $40,95 | +1,87 % | $39,90 | $42,45 | $39,90 | 2,12K |
| 2026-06-24 | $40,20 | +4,69 % | $37,80 | $42,30 | $36,90 | 6,29K |
| 2026-06-23 | $38,40 | -1,92 % | $37,50 | $39,54 | $36,90 | 6,87K |
| 2026-06-22 | $39,15 | +16,00 % | $34,20 | $41,55 | $33,90 | 18,69K |
| 2026-06-18 | $33,75 | -5,46 % | $35,70 | $35,85 | $31,80 | 14,43K |
| 2026-06-17 | $35,70 | +3,03 % | $34,50 | $38,40 | $33,75 | 22,09K |
| 2026-06-16 | $34,65 | -6,48 % | $38,40 | $38,40 | $34,35 | 2,41K |
| 2026-06-15 | $37,05 | -8,18 % | $39,90 | $41,17 | $36,45 | 4,20K |
| 2026-06-12 | $40,35 | -4,44 % | $42,60 | $43,50 | $39,15 | 3,78K |
| 2026-06-11 | $42,22 | +2,36 % | $40,28 | $42,45 | $38,55 | 2,95K |
| 2026-06-10 | $41,25 | -2,48 % | $42,45 | $42,45 | $39,67 | 1,78K |
| 2026-06-09 | $42,30 | +3,30 % | $40,20 | $42,30 | $38,70 | 1,74K |
| 2026-06-08 | $40,95 | -2,50 % | $43,95 | $43,95 | $38,40 | 5,31K |
| 2026-06-05 | $42,00 | -8,20 % | $45,15 | $45,15 | $40,50 | 9,06K |
| 2026-06-04 | $45,75 | +4,45 % | $43,80 | $45,92 | $43,35 | 3,07K |
| 2026-06-03 | $43,80 | -9,32 % | $45,30 | $47,40 | $43,65 | 3,15K |
| 2026-06-02 | $48,30 | -1,53 % | $48,45 | $49,50 | $47,25 | 1,41K |
| 2026-06-01 | $49,05 | -7,89 % | $51,60 | $51,60 | $46,80 | 3,43K |
| 2026-05-29 | $53,25 | +7,90 % | $49,05 | $54,90 | $46,50 | 4,61K |
| 2026-05-28 | $49,35 | +3,13 % | $44,70 | $49,50 | $44,55 | 6,40K |
| 2026-05-27 | $47,85 | +2,57 % | $47,10 | $50,53 | $45,01 | 3,91K |
| 2026-05-26 | $46,65 | +6,87 % | $43,65 | $48,60 | $43,65 | 6,64K |