Jade Biosciences, Inc. JBIO
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$14,12+0,35 (+2,54 %)
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 | $14,13 | +2,61 % | $13,86 | $14,17 | $13,31 | 938,67K |
| 2026-10-01 | $13,77 | -1,99 % | $13,97 | $14,57 | $13,59 | 1,07M |
| 2026-09-30 | $14,05 | -0,92 % | $14,43 | $14,74 | $13,95 | 930,90K |
| 2026-09-29 | $14,18 | -1,18 % | $14,35 | $14,65 | $13,77 | 627,50K |
| 2026-09-28 | $14,35 | -0,49 % | $14,29 | $14,70 | $14,08 | 598,60K |
| 2026-09-25 | $14,42 | -2,10 % | $14,81 | $15,20 | $14,39 | 525,80K |
| 2026-09-24 | $14,73 | +0,14 % | $14,59 | $15,06 | $14,45 | 1,05M |
| 2026-09-23 | $14,71 | -12,23 % | $16,64 | $16,64 | $14,58 | 1,46M |
| 2026-09-22 | $16,76 | +0,12 % | $16,92 | $17,16 | $16,60 | 643,90K |
| 2026-09-21 | $16,74 | -1,18 % | $17,12 | $17,67 | $16,49 | 528,80K |
| 2026-09-18 | $16,94 | -1,17 % | $17,15 | $17,35 | $16,79 | 2,94M |
| 2026-09-17 | $17,14 | +2,94 % | $17,03 | $17,74 | $16,94 | 815,70K |
| 2026-09-16 | $16,65 | -4,20 % | $17,52 | $17,61 | $16,16 | 1,73M |
| 2026-09-15 | $17,38 | -4,40 % | $18,16 | $18,16 | $17,02 | 849,80K |
| 2026-09-14 | $18,18 | +1,62 % | $18,06 | $18,83 | $17,88 | 829,50K |
| 2026-09-11 | $17,89 | -6,53 % | $19,38 | $20,10 | $17,53 | 1,25M |
| 2026-09-10 | $19,14 | +0,42 % | $18,82 | $19,33 | $18,59 | 1,22M |
| 2026-09-09 | $19,06 | -2,01 % | $19,43 | $19,98 | $18,79 | 1,51M |
| 2026-09-08 | $19,45 | -2,26 % | $19,67 | $20,15 | $19,00 | 825,60K |
| 2026-09-04 | $19,90 | +0,25 % | $19,86 | $20,35 | $19,70 | 605,00K |
| 2026-09-03 | $19,85 | -7,24 % | $21,00 | $21,26 | $19,76 | 1,38M |
| 2026-09-02 | $21,40 | +1,81 % | $21,17 | $22,00 | $20,48 | 506,20K |
| 2026-09-01 | $21,02 | -1,59 % | $21,32 | $21,61 | $20,73 | 516,60K |
| 2026-08-31 | $21,36 | +2,50 % | $20,65 | $21,45 | $20,35 | 837,00K |
| 2026-08-28 | $20,84 | -2,11 % | $21,07 | $21,40 | $20,81 | 357,90K |
| 2026-08-27 | $21,29 | -0,19 % | $21,26 | $21,84 | $21,13 | 342,60K |
| 2026-08-26 | $21,33 | -2,34 % | $22,40 | $22,40 | $21,19 | 355,90K |
| 2026-08-25 | $21,84 | +2,39 % | $21,74 | $22,16 | $21,33 | 603,50K |
| 2026-08-24 | $21,33 | -0,05 % | $21,27 | $21,77 | $20,40 | 595,70K |
| 2026-08-21 | $21,34 | +0,52 % | $21,45 | $22,12 | $21,13 | 571,80K |
| 2026-08-20 | $21,23 | -5,85 % | $23,82 | $23,82 | $20,70 | 936,60K |
| 2026-08-19 | $22,55 | -4,25 % | $23,87 | $24,33 | $22,43 | 789,00K |
| 2026-08-18 | $23,55 | +0,43 % | $23,07 | $23,60 | $22,87 | 721,60K |
| 2026-08-17 | $23,45 | -5,10 % | $24,60 | $24,94 | $23,30 | 671,60K |
| 2026-08-14 | $24,71 | +3,78 % | $23,57 | $25,00 | $23,38 | 1,48M |
| 2026-08-13 | $23,81 | +2,59 % | $23,52 | $24,09 | $23,02 | 1,09M |
| 2026-08-12 | $23,21 | +3,85 % | $22,49 | $23,46 | $21,51 | 713,90K |
| 2026-08-11 | $22,35 | +2,85 % | $22,07 | $22,52 | $21,40 | 525,60K |
| 2026-08-10 | $21,73 | -1,05 % | $21,92 | $23,05 | $21,43 | 635,00K |
| 2026-08-07 | $21,96 | -1,26 % | $22,76 | $23,00 | $21,73 | 480,80K |
| 2026-08-06 | $22,24 | +2,49 % | $21,75 | $23,00 | $21,54 | 1,11M |
| 2026-08-05 | $21,70 | +1,64 % | $21,12 | $22,20 | $21,08 | 1,27M |
| 2026-08-04 | $21,35 | +11,49 % | $19,42 | $21,51 | $19,42 | 1,69M |
| 2026-08-03 | $19,15 | -3,04 % | $19,52 | $20,00 | $18,55 | 651,20K |
| 2026-07-31 | $19,75 | -1,25 % | $20,00 | $20,04 | $18,64 | 600,30K |
| 2026-07-30 | $20,00 | +3,36 % | $19,49 | $20,15 | $19,18 | 432,80K |
| 2026-07-29 | $19,35 | -1,78 % | $20,01 | $20,15 | $18,75 | 633,50K |
| 2026-07-28 | $19,70 | -1,25 % | $19,91 | $20,76 | $18,54 | 775,70K |
| 2026-07-27 | $19,95 | -0,65 % | $20,23 | $21,00 | $19,93 | 1,42M |
| 2026-07-24 | $20,08 | +2,34 % | $19,77 | $20,10 | $19,02 | 684,60K |
| 2026-07-23 | $19,62 | -1,16 % | $19,42 | $19,99 | $19,07 | 385,50K |
| 2026-07-22 | $19,85 | -3,31 % | $20,36 | $20,49 | $19,58 | 782,80K |
| 2026-07-21 | $20,53 | +4,37 % | $19,57 | $20,67 | $19,46 | 910,20K |
| 2026-07-20 | $19,67 | -5,70 % | $20,82 | $21,50 | $19,25 | 626,40K |
| 2026-07-17 | $20,86 | +1,86 % | $19,88 | $21,45 | $19,40 | 659,50K |
| 2026-07-16 | $20,48 | -6,31 % | $21,67 | $22,33 | $20,00 | 1,29M |
| 2026-07-15 | $21,86 | +2,44 % | $21,41 | $22,58 | $20,57 | 803,90K |
| 2026-07-14 | $21,34 | +0,19 % | $21,33 | $21,97 | $20,91 | 1,22M |
| 2026-07-13 | $21,30 | +1,67 % | $20,46 | $21,54 | $19,87 | 1,59M |
| 2026-07-10 | $20,95 | -6,81 % | $22,77 | $23,33 | $19,76 | 1,41M |
| 2026-07-09 | $22,48 | -0,22 % | $22,53 | $23,29 | $22,13 | 646,40K |
| 2026-07-08 | $22,53 | +0,36 % | $22,30 | $23,36 | $21,97 | 878,50K |
| 2026-07-07 | $22,45 | +5,40 % | $21,30 | $22,70 | $21,17 | 1,04M |
| 2026-07-06 | $21,30 | -0,98 % | $21,42 | $22,30 | $21,06 | 1,06M |
| 2026-07-02 | $21,51 | -1,38 % | $22,03 | $22,03 | $20,20 | 1,20M |
| 2026-07-01 | $21,81 | -1,85 % | $22,22 | $23,13 | $21,48 | 861,60K |
| 2026-06-30 | $22,22 | +0,50 % | $22,08 | $23,10 | $21,50 | 893,40K |
| 2026-06-29 | $22,11 | +0,50 % | $22,00 | $23,01 | $21,83 | 1,12M |
| 2026-06-26 | $22,00 | +0,87 % | $21,80 | $22,50 | $21,16 | 2,66M |
| 2026-06-25 | $21,81 | -0,41 % | $22,00 | $23,01 | $21,53 | 826,40K |
| 2026-06-24 | $21,90 | -0,32 % | $22,18 | $23,49 | $21,51 | 1,40M |
| 2026-06-23 | $21,97 | +12,96 % | $19,24 | $22,13 | $19,00 | 1,41M |
| 2026-06-22 | $19,45 | +15,64 % | $17,90 | $20,09 | $17,54 | 1,87M |
| 2026-06-18 | $16,82 | -0,30 % | $17,37 | $17,62 | $16,40 | 4,79M |
| 2026-06-17 | $16,87 | +8,63 % | $15,74 | $16,89 | $15,27 | 738,10K |
| 2026-06-16 | $15,53 | -3,54 % | $16,38 | $16,60 | $15,16 | 1,32M |
| 2026-06-15 | $16,10 | +4,95 % | $16,00 | $16,38 | $15,58 | 1,30M |
| 2026-06-12 | $15,34 | -4,60 % | $15,88 | $16,17 | $15,12 | 1,05M |
| 2026-06-11 | $16,08 | +5,37 % | $15,51 | $16,26 | $15,18 | 806,40K |
| 2026-06-10 | $15,26 | +0,26 % | $15,19 | $16,19 | $15,02 | 1,38M |
| 2026-06-09 | $15,22 | +1,60 % | $15,10 | $15,37 | $14,28 | 1,60M |
| 2026-06-08 | $14,98 | -11,57 % | $17,14 | $17,39 | $14,91 | 1,47M |
| 2026-06-05 | $16,94 | -4,51 % | $17,52 | $18,23 | $16,51 | 2,60M |
| 2026-06-04 | $17,74 | +0,85 % | $17,58 | $18,84 | $15,93 | 3,51M |
| 2026-06-03 | $17,59 | -0,90 % | $17,51 | $18,05 | $17,34 | 558,30K |
| 2026-06-02 | $17,75 | -4,52 % | $19,01 | $19,43 | $17,31 | 993,30K |
| 2026-06-01 | $18,59 | -11,64 % | $20,29 | $20,74 | $17,35 | 2,69M |
| 2026-05-29 | $21,04 | +0,96 % | $20,91 | $21,67 | $20,42 | 1,13M |
| 2026-05-28 | $20,84 | -3,07 % | $21,56 | $21,62 | $20,33 | 528,20K |
| 2026-05-27 | $21,50 | -0,97 % | $21,88 | $22,35 | $20,99 | 385,50K |