Jowell Global Ltd. JWEL
NASDAQ · Vereinigte Staaten · Vertriebsdienstleistungen
$2,530,00 (0,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $2,53 | -0,39 % | $2,51 | $2,53 | $2,44 | 5,60K |
| 2026-09-29 | $2,54 | -0,39 % | $2,55 | $2,70 | $2,51 | 11,50K |
| 2026-09-28 | $2,55 | -2,30 % | $2,62 | $2,64 | $2,44 | 13,80K |
| 2026-09-25 | $2,61 | +9,21 % | $2,39 | $2,75 | $2,37 | 40,00K |
| 2026-09-24 | $2,39 | +2,14 % | $2,34 | $2,70 | $2,23 | 67,90K |
| 2026-09-23 | $2,34 | -0,43 % | $2,19 | $2,34 | $2,19 | 8,70K |
| 2026-09-22 | $2,35 | +0,86 % | $2,29 | $2,42 | $2,22 | 21,10K |
| 2026-09-21 | $2,33 | +2,19 % | $2,17 | $2,42 | $2,07 | 138,90K |
| 2026-09-18 | $2,28 | +3,17 % | $2,25 | $2,36 | $2,23 | 13,40K |
| 2026-09-17 | $2,21 | -1,78 % | $2,16 | $2,25 | $2,15 | 6,50K |
| 2026-09-16 | $2,25 | +5,14 % | $2,24 | $2,26 | $2,09 | 10,60K |
| 2026-09-15 | $2,14 | -0,47 % | $2,09 | $2,29 | $2,09 | 53,70K |
| 2026-09-14 | $2,15 | -4,02 % | $2,12 | $2,20 | $2,12 | 3,10K |
| 2026-09-11 | $2,24 | +5,41 % | $2,13 | $2,40 | $2,13 | 88,40K |
| 2026-09-10 | $2,13 | +5,72 % | $2,06 | $2,30 | $2,04 | 112,90K |
| 2026-09-09 | $2,01 | -6,94 % | $2,18 | $2,21 | $2,01 | 15,20K |
| 2026-09-08 | $2,16 | -5,26 % | $2,26 | $2,32 | $2,10 | 66,00K |
| 2026-09-04 | $2,28 | +1,33 % | $2,30 | $2,38 | $2,24 | 89,80K |
| 2026-09-03 | $2,25 | -3,02 % | $2,30 | $2,40 | $2,25 | 182,10K |
| 2026-09-02 | $2,32 | -1,69 % | $2,36 | $2,55 | $2,23 | 41,60K |
| 2026-09-01 | $2,36 | -3,28 % | $2,45 | $2,45 | $2,36 | 11,40K |
| 2026-08-31 | $2,44 | +2,95 % | $2,40 | $2,69 | $2,37 | 245,90K |
| 2026-08-28 | $2,37 | +0,42 % | $2,35 | $2,85 | $2,32 | 308,70K |
| 2026-08-27 | $2,36 | -6,35 % | $2,48 | $2,52 | $2,30 | 69,70K |
| 2026-08-26 | $2,52 | 0,00 % | $2,49 | $2,94 | $2,43 | 65,50K |
| 2026-08-25 | $2,52 | +2,44 % | $2,41 | $2,66 | $2,25 | 27,60K |
| 2026-08-24 | $2,46 | -6,11 % | $2,54 | $2,59 | $2,38 | 11,90K |
| 2026-08-21 | $2,62 | -2,60 % | $2,60 | $2,70 | $2,35 | 23,40K |
| 2026-08-20 | $2,69 | +10,25 % | $2,53 | $2,87 | $2,21 | 83,50K |
| 2026-08-19 | $2,44 | -11,59 % | $2,70 | $2,70 | $2,38 | 53,60K |
| 2026-08-18 | $2,76 | +1,47 % | $2,73 | $2,82 | $2,37 | 26,30K |
| 2026-08-17 | $2,72 | -11,97 % | $3,03 | $3,03 | $2,61 | 40,50K |
| 2026-08-14 | $3,09 | -2,22 % | $2,95 | $3,10 | $2,84 | 55,90K |
| 2026-08-13 | $3,16 | +3,27 % | $2,68 | $3,18 | $2,60 | 142,00K |
| 2026-08-12 | $3,06 | -21,74 % | $3,33 | $3,52 | $2,59 | 260,50K |
| 2026-08-11 | $3,91 | -2,25 % | $3,24 | $4,09 | $2,92 | 1,25M |
| 2026-08-10 | $4,00 | +158,06 % | $3,97 | $5,17 | $2,94 | 85,25M |
| 2026-08-07 | $1,55 | -4,91 % | $1,59 | $1,90 | $1,47 | 42,10K |
| 2026-08-06 | $1,63 | -0,91 % | $1,66 | $1,66 | $1,63 | 1,80K |
| 2026-08-05 | $1,64 | -3,24 % | $1,70 | $1,70 | $1,64 | 3,70K |
| 2026-08-04 | $1,70 | 0,00 % | $1,71 | $1,76 | $1,70 | 3,80K |
| 2026-08-03 | $1,70 | -9,38 % | $1,71 | $1,73 | $1,70 | 3,80K |
| 2026-07-31 | $1,88 | 0,00 % | $1,88 | $1,88 | $1,88 | 0 |
| 2026-07-30 | $1,88 | -1,16 % | $1,89 | $1,89 | $1,88 | 1,60K |
| 2026-07-29 | $1,90 | +2,04 % | $1,87 | $1,92 | $1,87 | 5,40K |
| 2026-07-28 | $1,86 | +3,33 % | $1,86 | $1,86 | $1,86 | 400 |
| 2026-07-27 | $1,80 | +0,56 % | $1,80 | $1,80 | $1,80 | 700 |
| 2026-07-24 | $1,79 | -5,29 % | $1,84 | $1,89 | $1,79 | 2,60K |
| 2026-07-23 | $1,89 | -3,57 % | $1,95 | $1,95 | $1,89 | 1,40K |
| 2026-07-22 | $1,96 | 0,00 % | $1,96 | $1,96 | $1,96 | 0 |
| 2026-07-21 | $1,96 | 0,00 % | $1,96 | $1,96 | $1,96 | 0 |
| 2026-07-20 | $1,96 | -4,16 % | $1,96 | $1,96 | $1,96 | 700 |
| 2026-07-17 | $2,05 | +4,34 % | $2,05 | $2,05 | $2,05 | 500 |
| 2026-07-16 | $1,96 | +1,55 % | $1,96 | $1,96 | $1,96 | 900 |
| 2026-07-15 | $1,93 | 0,00 % | $1,91 | $1,93 | $1,91 | 700 |
| 2026-07-14 | $1,93 | +3,21 % | $2,08 | $2,08 | $1,90 | 2,90K |
| 2026-07-13 | $1,87 | -6,73 % | $1,91 | $1,91 | $1,87 | 1,40K |
| 2026-07-10 | $2,01 | +2,82 % | $2,01 | $2,01 | $2,01 | 600 |
| 2026-07-09 | $1,95 | -4,41 % | $1,97 | $2,00 | $1,95 | 1,40K |
| 2026-07-08 | $2,04 | -2,39 % | $2,00 | $2,09 | $2,00 | 2,60K |
| 2026-07-07 | $2,09 | -0,95 % | $2,13 | $2,13 | $2,09 | 2,10K |
| 2026-07-06 | $2,11 | +2,93 % | $2,11 | $2,11 | $2,11 | 700 |
| 2026-07-02 | $2,05 | -6,82 % | $2,20 | $2,20 | $2,02 | 13,10K |
| 2026-07-01 | $2,20 | -5,58 % | $2,31 | $2,31 | $2,10 | 1,10K |
| 2026-06-30 | $2,33 | 0,00 % | $2,33 | $2,33 | $2,33 | 0 |
| 2026-06-29 | $2,33 | +3,56 % | $2,28 | $2,35 | $2,28 | 900 |
| 2026-06-26 | $2,25 | -2,60 % | $2,23 | $2,32 | $2,22 | 1,70K |
| 2026-06-25 | $2,31 | -3,79 % | $2,23 | $2,33 | $2,10 | 4,10K |
| 2026-06-24 | $2,40 | 0,00 % | $2,40 | $2,40 | $2,40 | 0 |
| 2026-06-23 | $2,40 | +3,05 % | $2,41 | $2,41 | $2,40 | 1,20K |
| 2026-06-22 | $2,33 | -4,12 % | $2,62 | $2,62 | $2,33 | 1,20K |
| 2026-06-18 | $2,43 | -8,30 % | $2,43 | $2,43 | $2,43 | 2,20K |
| 2026-06-17 | $2,65 | +5,16 % | $2,51 | $2,65 | $2,41 | 7,40K |
| 2026-06-16 | $2,52 | +2,86 % | $2,35 | $2,55 | $2,35 | 3,00K |
| 2026-06-15 | $2,45 | -5,77 % | $2,31 | $2,52 | $2,30 | 2,90K |
| 2026-06-12 | $2,60 | +6,12 % | $2,60 | $2,60 | $2,60 | 1,00K |
| 2026-06-11 | $2,45 | +1,66 % | $2,44 | $2,45 | $2,44 | 14,50K |
| 2026-06-10 | $2,41 | 0,00 % | $2,51 | $2,51 | $2,41 | 3,80K |
| 2026-06-09 | $2,41 | -1,63 % | $2,48 | $2,48 | $2,40 | 4,20K |
| 2026-06-08 | $2,45 | +8,41 % | $2,47 | $2,47 | $2,45 | 1,00K |
| 2026-06-05 | $2,26 | 0,00 % | $2,26 | $2,26 | $2,26 | 0 |
| 2026-06-04 | $2,26 | -1,31 % | $2,23 | $2,36 | $2,20 | 9,40K |
| 2026-06-03 | $2,29 | -4,98 % | $2,36 | $2,36 | $2,28 | 2,90K |
| 2026-06-02 | $2,41 | +7,11 % | $2,27 | $2,41 | $2,27 | 5,70K |
| 2026-06-01 | $2,25 | -11,42 % | $2,35 | $2,39 | $2,20 | 2,60K |
| 2026-05-29 | $2,54 | +13,90 % | $2,50 | $2,60 | $2,50 | 6,60K |
| 2026-05-28 | $2,23 | -1,33 % | $2,20 | $3,00 | $2,12 | 68,20K |
| 2026-05-27 | $2,26 | +2,22 % | $2,23 | $2,28 | $2,23 | 1,30K |
| 2026-05-26 | $2,21 | +2,84 % | $2,16 | $2,21 | $2,16 | 700 |
| 2026-05-22 | $2,15 | -7,33 % | $2,30 | $2,33 | $2,15 | 3,10K |