JBDI Holdings Limited JBDI
NASDAQ · Vereinigte Staaten · Vertriebsdienstleistungen
$1,06-0,07 (-6,11 %)
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 | $1,06 | -3,64 % | $1,00 | $1,06 | $1,00 | 33,33K |
| 2026-09-30 | $1,10 | +2,80 % | $1,13 | $1,13 | $1,10 | 31,00K |
| 2026-09-29 | $1,07 | -10,08 % | $1,10 | $1,14 | $1,05 | 35,30K |
| 2026-09-28 | $1,19 | +3,93 % | $1,11 | $1,19 | $1,11 | 2,10K |
| 2026-09-25 | $1,14 | -2,14 % | $1,19 | $1,19 | $1,10 | 1,70K |
| 2026-09-24 | $1,17 | +5,41 % | $1,13 | $1,18 | $1,12 | 3,90K |
| 2026-09-23 | $1,11 | -6,72 % | $1,18 | $1,18 | $1,10 | 2,60K |
| 2026-09-22 | $1,19 | +8,18 % | $1,13 | $1,19 | $1,10 | 2,70K |
| 2026-09-21 | $1,10 | +1,85 % | $1,10 | $1,15 | $1,10 | 6,90K |
| 2026-09-18 | $1,08 | -9,24 % | $1,15 | $1,20 | $1,08 | 35,90K |
| 2026-09-17 | $1,19 | 0,00 % | $1,18 | $1,21 | $1,18 | 4,00K |
| 2026-09-16 | $1,19 | +1,71 % | $1,15 | $1,20 | $1,15 | 2,70K |
| 2026-09-15 | $1,17 | -7,87 % | $1,21 | $1,25 | $1,03 | 38,20K |
| 2026-09-14 | $1,27 | +5,83 % | $1,20 | $1,29 | $1,20 | 98,30K |
| 2026-09-11 | $1,20 | -3,23 % | $1,24 | $1,31 | $1,20 | 16,10K |
| 2026-09-10 | $1,24 | +3,33 % | $1,21 | $1,24 | $1,21 | 2,80K |
| 2026-09-09 | $1,20 | -11,11 % | $1,26 | $1,34 | $1,20 | 4,00K |
| 2026-09-08 | $1,35 | +3,85 % | $1,26 | $1,38 | $1,25 | 14,60K |
| 2026-09-04 | $1,30 | -4,41 % | $1,34 | $1,34 | $1,30 | 5,60K |
| 2026-09-03 | $1,36 | 0,00 % | $1,24 | $1,37 | $1,16 | 22,30K |
| 2026-09-02 | $1,36 | +1,49 % | $1,25 | $1,39 | $1,25 | 146,00K |
| 2026-09-01 | $1,34 | +6,35 % | $1,29 | $1,38 | $1,29 | 2,40K |
| 2026-08-31 | $1,26 | -5,83 % | $1,29 | $1,33 | $1,26 | 3,00K |
| 2026-08-28 | $1,34 | -3,74 % | $1,37 | $1,37 | $1,34 | 3,10K |
| 2026-08-27 | $1,39 | +7,75 % | $1,36 | $1,47 | $1,31 | 13,80K |
| 2026-08-26 | $1,29 | -5,84 % | $1,37 | $1,37 | $1,29 | 7,70K |
| 2026-08-25 | $1,37 | -0,72 % | $1,28 | $1,37 | $1,28 | 1,70K |
| 2026-08-24 | $1,38 | +2,22 % | $1,27 | $1,38 | $1,27 | 1,60K |
| 2026-08-21 | $1,35 | +3,05 % | $1,24 | $1,35 | $1,24 | 3,70K |
| 2026-08-20 | $1,31 | +3,15 % | $1,30 | $1,35 | $1,26 | 7,00K |
| 2026-08-19 | $1,27 | -7,30 % | $1,40 | $1,40 | $1,27 | 4,50K |
| 2026-08-18 | $1,37 | -2,84 % | $1,47 | $1,47 | $1,31 | 9,50K |
| 2026-08-17 | $1,41 | +1,44 % | $1,36 | $1,44 | $1,34 | 7,60K |
| 2026-08-14 | $1,39 | +2,21 % | $1,32 | $1,43 | $1,32 | 19,90K |
| 2026-08-13 | $1,36 | +0,74 % | $1,19 | $1,38 | $1,14 | 13,30K |
| 2026-08-12 | $1,35 | -1,10 % | $1,33 | $1,40 | $1,27 | 19,20K |
| 2026-08-11 | $1,37 | +2,63 % | $1,39 | $1,39 | $1,33 | 2,20K |
| 2026-08-10 | $1,33 | +2,23 % | $1,30 | $1,34 | $1,28 | 4,40K |
| 2026-08-07 | $1,30 | -8,38 % | $1,35 | $1,39 | $1,28 | 17,70K |
| 2026-08-06 | $1,42 | +6,77 % | $1,33 | $1,44 | $1,33 | 8,00K |
| 2026-08-05 | $1,33 | -8,90 % | $1,41 | $1,46 | $1,32 | 6,20K |
| 2026-08-04 | $1,46 | +5,04 % | $1,40 | $1,49 | $1,40 | 11,00K |
| 2026-08-03 | $1,39 | +7,75 % | $1,26 | $1,58 | $1,26 | 71,20K |
| 2026-07-31 | $1,29 | +12,17 % | $1,13 | $1,30 | $1,11 | 48,80K |
| 2026-07-30 | $1,15 | -4,96 % | $1,17 | $1,24 | $1,03 | 120,00K |
| 2026-07-29 | $1,21 | +12,04 % | $1,04 | $1,39 | $0,96 | 509,80K |
| 2026-07-28 | $1,08 | -2,70 % | $1,15 | $1,24 | $1,03 | 9,50K |
| 2026-07-27 | $1,11 | +3,74 % | $1,12 | $1,16 | $1,09 | 24,10K |
| 2026-07-24 | $1,07 | -9,32 % | $1,19 | $1,19 | $1,06 | 26,20K |
| 2026-07-23 | $1,18 | -7,81 % | $1,24 | $1,28 | $1,16 | 28,90K |
| 2026-07-22 | $1,28 | -3,03 % | $1,30 | $1,30 | $1,20 | 59,40K |
| 2026-07-21 | $1,32 | +9,09 % | $1,20 | $1,39 | $1,14 | 60,10K |
| 2026-07-20 | $1,21 | +0,83 % | $1,24 | $1,30 | $1,16 | 52,50K |
| 2026-07-17 | $1,20 | -4,76 % | $1,20 | $1,27 | $1,18 | 18,60K |
| 2026-07-16 | $1,26 | -2,33 % | $1,23 | $1,31 | $1,23 | 17,90K |
| 2026-07-15 | $1,29 | -8,51 % | $1,40 | $1,43 | $1,24 | 103,40K |
| 2026-07-14 | $1,41 | +12,80 % | $1,26 | $1,47 | $1,26 | 40,80K |
| 2026-07-13 | $1,25 | -6,02 % | $1,30 | $1,35 | $1,20 | 36,90K |
| 2026-07-10 | $1,33 | -2,92 % | $1,31 | $1,46 | $1,26 | 74,60K |
| 2026-07-09 | $1,37 | +21,24 % | $1,16 | $1,47 | $1,12 | 170,80K |
| 2026-07-08 | $1,13 | -3,42 % | $1,19 | $1,20 | $1,13 | 13,50K |
| 2026-07-07 | $1,17 | -4,88 % | $1,23 | $1,27 | $1,15 | 13,40K |
| 2026-07-06 | $1,23 | +1,65 % | $1,24 | $1,29 | $1,21 | 26,50K |
| 2026-07-02 | $1,21 | -6,20 % | $1,26 | $1,32 | $1,20 | 29,50K |
| 2026-07-01 | $1,29 | -2,27 % | $1,27 | $1,30 | $1,24 | 64,20K |
| 2026-06-30 | $1,32 | +8,20 % | $1,27 | $2,08 | $1,14 | 1,29M |
| 2026-06-29 | $1,22 | +10,91 % | $1,10 | $1,30 | $1,05 | 30,35K |
| 2026-06-26 | $1,10 | +5,97 % | $1,12 | $1,14 | $1,06 | 19,00K |
| 2026-06-25 | $1,04 | -7,49 % | $1,19 | $1,20 | $0,90 | 12,70K |
| 2026-06-24 | $1,12 | +0,18 % | $1,14 | $1,21 | $1,06 | 9,05K |
| 2026-06-23 | $1,12 | -6,35 % | $1,16 | $1,19 | $1,12 | 3,50K |
| 2026-06-22 | $1,20 | -6,12 % | $1,22 | $1,24 | $1,18 | 15,35K |
| 2026-06-18 | $1,27 | +9,83 % | $1,22 | $1,27 | $1,20 | 18,55K |
| 2026-06-17 | $1,16 | -6,45 % | $1,20 | $1,20 | $1,02 | 24,70K |
| 2026-06-16 | $1,24 | -9,36 % | $1,30 | $1,35 | $0,98 | 35,05K |
| 2026-06-15 | $1,37 | -0,73 % | $1,34 | $1,40 | $1,34 | 10,05K |
| 2026-06-12 | $1,38 | -3,09 % | $1,38 | $1,38 | $1,26 | 18,65K |
| 2026-06-11 | $1,42 | +18,30 % | $1,07 | $1,51 | $1,07 | 315,65K |
| 2026-06-10 | $1,20 | +2,04 % | $1,12 | $1,28 | $1,10 | 27,05K |
| 2026-06-09 | $1,18 | +15,49 % | $1,02 | $1,19 | $1,00 | 82,80K |
| 2026-06-08 | $1,02 | -1,92 % | $1,06 | $1,10 | $1,02 | 9,25K |
| 2026-06-05 | $1,04 | +10,64 % | $0,96 | $1,10 | $0,91 | 70,05K |
| 2026-06-04 | $0,94 | +0,21 % | $0,96 | $1,04 | $0,94 | 5,40K |
| 2026-06-03 | $0,94 | -13,47 % | $1,04 | $1,06 | $0,94 | 23,40K |
| 2026-06-02 | $1,08 | -6,23 % | $1,12 | $1,14 | $1,04 | 9,85K |
| 2026-06-01 | $1,16 | +19,42 % | $0,94 | $1,16 | $0,90 | 67,30K |
| 2026-05-29 | $0,97 | +7,80 % | $0,92 | $1,02 | $0,90 | 18,25K |
| 2026-05-28 | $0,90 | -10,20 % | $0,98 | $0,99 | $0,86 | 54,90K |
| 2026-05-27 | $1,00 | -9,09 % | $1,04 | $1,06 | $0,99 | 320,55K |
| 2026-05-26 | $1,10 | +30,02 % | $0,85 | $1,20 | $0,85 | 60,45K |