Janus Living, Inc. Class A JAN
NYSE · Vereinigte Staaten · Finanzen
$28,83-0,80 (-2,72 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $28,84 | -2,67 % | $29,62 | $29,83 | $28,74 | 53,02K |
| 2026-09-30 | $29,63 | -1,10 % | $29,96 | $30,27 | $29,51 | 2,36M |
| 2026-09-29 | $29,96 | -0,27 % | $29,61 | $30,12 | $29,53 | 1,93M |
| 2026-09-28 | $30,04 | -0,03 % | $30,17 | $30,61 | $29,83 | 1,92M |
| 2026-09-25 | $30,05 | -0,50 % | $30,22 | $30,37 | $29,51 | 1,13M |
| 2026-09-24 | $30,20 | +2,17 % | $29,72 | $30,26 | $29,55 | 2,08M |
| 2026-09-23 | $29,56 | -0,71 % | $29,63 | $30,03 | $29,34 | 1,23M |
| 2026-09-22 | $29,77 | -1,13 % | $30,24 | $30,24 | $29,59 | 1,44M |
| 2026-09-21 | $30,11 | -0,76 % | $30,34 | $30,54 | $29,96 | 1,26M |
| 2026-09-18 | $30,34 | +0,36 % | $30,69 | $30,91 | $30,09 | 8,83M |
| 2026-09-17 | $30,23 | -1,05 % | $30,73 | $30,88 | $30,15 | 1,92M |
| 2026-09-16 | $30,55 | -3,29 % | $31,57 | $31,74 | $30,31 | 1,92M |
| 2026-09-15 | $31,59 | +1,67 % | $31,35 | $31,85 | $30,65 | 1,96M |
| 2026-09-14 | $31,07 | +0,49 % | $31,31 | $31,49 | $30,97 | 1,01M |
| 2026-09-11 | $30,92 | +0,36 % | $30,59 | $31,23 | $30,32 | 1,14M |
| 2026-09-10 | $30,81 | -0,61 % | $31,16 | $31,45 | $30,59 | 1,36M |
| 2026-09-09 | $31,00 | +0,10 % | $30,94 | $31,20 | $30,62 | 1,19M |
| 2026-09-08 | $30,97 | +0,58 % | $30,64 | $31,41 | $30,46 | 1,42M |
| 2026-09-04 | $30,79 | -1,60 % | $31,33 | $31,60 | $30,69 | 873,60K |
| 2026-09-03 | $31,29 | +1,92 % | $31,12 | $31,41 | $30,92 | 1,51M |
| 2026-09-02 | $30,70 | -0,65 % | $30,89 | $31,12 | $30,24 | 1,22M |
| 2026-09-01 | $30,90 | +3,87 % | $29,97 | $31,10 | $29,79 | 2,73M |
| 2026-08-31 | $29,75 | -2,46 % | $30,86 | $30,86 | $29,64 | 2,32M |
| 2026-08-28 | $30,50 | -0,68 % | $30,73 | $30,94 | $30,41 | 575,80K |
| 2026-08-27 | $30,71 | -3,31 % | $31,43 | $31,83 | $30,66 | 1,22M |
| 2026-08-26 | $31,76 | +1,31 % | $31,46 | $31,93 | $31,44 | 1,11M |
| 2026-08-25 | $31,35 | +0,48 % | $31,17 | $31,53 | $30,94 | 889,00K |
| 2026-08-24 | $31,20 | +1,60 % | $30,99 | $31,30 | $30,66 | 1,15M |
| 2026-08-21 | $30,71 | +0,39 % | $30,83 | $31,01 | $30,60 | 815,20K |
| 2026-08-20 | $30,59 | +0,10 % | $30,56 | $30,94 | $30,37 | 992,50K |
| 2026-08-19 | $30,56 | +0,49 % | $30,76 | $30,97 | $30,32 | 1,23M |
| 2026-08-18 | $30,41 | 0,00 % | $30,63 | $31,14 | $30,25 | 1,79M |
| 2026-08-17 | $30,41 | -0,72 % | $30,53 | $30,53 | $30,10 | 1,20M |
| 2026-08-14 | $30,63 | +2,34 % | $29,86 | $30,70 | $29,76 | 1,12M |
| 2026-08-13 | $29,93 | +2,85 % | $29,48 | $30,04 | $29,20 | 2,06M |
| 2026-08-12 | $29,10 | -1,59 % | $29,60 | $29,96 | $29,10 | 3,26M |
| 2026-08-11 | $29,57 | -2,02 % | $29,42 | $29,75 | $28,95 | 8,76M |
| 2026-08-10 | $30,18 | -0,95 % | $30,36 | $30,48 | $29,99 | 1,26M |
| 2026-08-07 | $30,47 | +2,63 % | $29,98 | $30,71 | $29,83 | 1,97M |
| 2026-08-06 | $29,69 | -2,62 % | $30,49 | $31,20 | $29,50 | 2,12M |
| 2026-08-05 | $30,49 | +1,94 % | $31,77 | $31,77 | $30,02 | 3,45M |
| 2026-08-04 | $29,91 | +1,22 % | $29,56 | $30,05 | $28,89 | 1,85M |
| 2026-08-03 | $29,55 | -2,18 % | $30,17 | $30,58 | $29,49 | 2,23M |
| 2026-07-31 | $30,21 | -0,63 % | $30,09 | $30,57 | $29,77 | 1,06M |
| 2026-07-30 | $30,40 | -3,06 % | $31,10 | $31,51 | $30,22 | 1,33M |
| 2026-07-29 | $31,36 | -0,92 % | $31,72 | $31,96 | $31,13 | 990,10K |
| 2026-07-28 | $31,65 | +0,16 % | $32,00 | $32,83 | $31,53 | 1,39M |
| 2026-07-27 | $31,60 | +0,60 % | $31,83 | $32,10 | $31,49 | 945,40K |
| 2026-07-24 | $31,41 | +2,65 % | $30,84 | $31,54 | $30,65 | 920,70K |
| 2026-07-23 | $30,60 | -0,55 % | $30,98 | $31,12 | $30,41 | 1,20M |
| 2026-07-22 | $30,77 | +0,39 % | $30,59 | $30,80 | $30,00 | 1,02M |
| 2026-07-21 | $30,65 | +1,62 % | $30,11 | $30,65 | $29,41 | 782,70K |
| 2026-07-20 | $30,16 | -0,63 % | $30,57 | $31,24 | $29,85 | 1,22M |
| 2026-07-17 | $30,35 | +1,57 % | $29,94 | $30,73 | $29,60 | 881,00K |
| 2026-07-16 | $29,88 | +3,39 % | $29,06 | $30,06 | $29,00 | 1,41M |
| 2026-07-15 | $28,90 | -2,23 % | $29,56 | $30,16 | $28,90 | 964,60K |
| 2026-07-14 | $29,56 | +1,48 % | $29,30 | $29,66 | $29,29 | 689,10K |
| 2026-07-13 | $29,13 | +1,50 % | $28,70 | $29,21 | $28,70 | 689,30K |
| 2026-07-10 | $28,70 | -1,48 % | $29,20 | $29,40 | $28,57 | 708,90K |
| 2026-07-09 | $29,13 | -0,65 % | $29,46 | $29,51 | $29,10 | 813,20K |
| 2026-07-08 | $29,32 | -1,78 % | $29,71 | $30,05 | $29,21 | 1,18M |
| 2026-07-07 | $29,85 | +1,60 % | $29,39 | $29,99 | $29,30 | 838,40K |
| 2026-07-06 | $29,38 | +0,89 % | $30,00 | $30,08 | $28,79 | 1,30M |
| 2026-07-02 | $29,12 | +0,45 % | $29,51 | $29,61 | $28,87 | 1,97M |
| 2026-07-01 | $28,99 | +0,87 % | $28,77 | $29,18 | $28,50 | 1,61M |
| 2026-06-30 | $28,74 | -0,21 % | $28,46 | $29,28 | $28,26 | 1,81M |
| 2026-06-29 | $28,80 | +1,95 % | $28,00 | $28,80 | $27,71 | 1,40M |
| 2026-06-26 | $28,25 | -2,32 % | $28,91 | $29,09 | $27,76 | 4,35M |
| 2026-06-25 | $28,92 | +1,19 % | $28,70 | $28,99 | $28,16 | 2,55M |
| 2026-06-24 | $28,58 | +5,70 % | $27,52 | $28,78 | $27,10 | 2,71M |
| 2026-06-23 | $27,04 | +2,77 % | $26,27 | $27,09 | $26,27 | 1,30M |
| 2026-06-22 | $26,31 | +0,34 % | $26,18 | $26,50 | $25,80 | 1,28M |
| 2026-06-18 | $26,22 | +2,66 % | $25,83 | $26,35 | $25,33 | 7,37M |
| 2026-06-17 | $25,54 | +0,67 % | $25,48 | $25,92 | $25,34 | 1,32M |
| 2026-06-16 | $25,37 | +0,71 % | $25,20 | $25,66 | $25,17 | 1,08M |
| 2026-06-15 | $25,19 | -2,10 % | $25,89 | $25,98 | $25,07 | 1,26M |
| 2026-06-12 | $25,73 | +0,23 % | $25,52 | $25,86 | $25,03 | 982,50K |
| 2026-06-11 | $25,67 | +0,98 % | $25,24 | $25,90 | $25,24 | 1,21M |
| 2026-06-10 | $25,42 | 0,00 % | $25,48 | $25,89 | $25,37 | 881,90K |
| 2026-06-09 | $25,42 | +1,60 % | $24,98 | $25,65 | $24,91 | 1,46M |
| 2026-06-08 | $25,02 | -0,40 % | $25,35 | $25,56 | $24,82 | 1,64M |
| 2026-06-05 | $25,12 | +1,91 % | $24,63 | $25,27 | $24,47 | 2,57M |
| 2026-06-04 | $24,65 | 0,00 % | $24,47 | $24,99 | $24,24 | 2,24M |
| 2026-06-03 | $24,65 | -3,14 % | $25,08 | $25,59 | $24,43 | 8,95M |
| 2026-06-02 | $25,45 | -2,12 % | $25,86 | $26,17 | $25,30 | 934,30K |
| 2026-06-01 | $26,00 | -2,88 % | $25,57 | $26,31 | $25,08 | 1,40M |
| 2026-05-29 | $26,77 | -2,80 % | $27,31 | $27,38 | $26,77 | 593,10K |
| 2026-05-28 | $27,54 | +1,62 % | $26,98 | $27,61 | $26,91 | 411,30K |
| 2026-05-27 | $27,10 | +0,74 % | $26,75 | $27,50 | $26,70 | 308,20K |
| 2026-05-26 | $26,90 | +0,67 % | $26,57 | $27,19 | $26,29 | 382,50K |