Joint Corp. JYNT
NASDAQ · Vereinigte Staaten · Gesundheitsdienstleistungen
$7,47+0,07 (+0,95 %)
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 | $7,47 | +0,95 % | $7,40 | $7,53 | $7,25 | 153,00K |
| 2026-09-30 | $7,40 | -4,52 % | $7,76 | $7,77 | $7,39 | 103,50K |
| 2026-09-29 | $7,75 | -4,32 % | $8,06 | $8,06 | $7,72 | 53,70K |
| 2026-09-28 | $8,10 | -1,58 % | $8,39 | $8,39 | $8,05 | 56,40K |
| 2026-09-25 | $8,23 | -0,72 % | $8,23 | $8,24 | $8,07 | 62,10K |
| 2026-09-24 | $8,29 | -0,60 % | $8,29 | $8,41 | $8,23 | 49,10K |
| 2026-09-23 | $8,34 | -0,48 % | $8,33 | $8,38 | $8,27 | 61,50K |
| 2026-09-22 | $8,38 | -1,30 % | $8,51 | $8,62 | $8,31 | 53,10K |
| 2026-09-21 | $8,49 | +0,59 % | $8,41 | $8,56 | $8,23 | 66,70K |
| 2026-09-18 | $8,44 | +0,12 % | $8,51 | $8,70 | $8,34 | 382,30K |
| 2026-09-17 | $8,43 | -2,32 % | $8,57 | $8,67 | $8,41 | 64,00K |
| 2026-09-16 | $8,63 | +1,89 % | $8,47 | $8,67 | $8,39 | 107,10K |
| 2026-09-15 | $8,47 | +2,05 % | $8,33 | $8,57 | $8,23 | 118,70K |
| 2026-09-14 | $8,30 | +5,73 % | $7,85 | $8,31 | $7,82 | 107,90K |
| 2026-09-11 | $7,85 | -2,24 % | $8,11 | $8,11 | $7,81 | 97,00K |
| 2026-09-10 | $8,03 | -0,74 % | $8,08 | $8,11 | $7,99 | 69,90K |
| 2026-09-09 | $8,09 | -1,22 % | $8,13 | $8,15 | $8,03 | 91,70K |
| 2026-09-08 | $8,19 | -1,56 % | $8,26 | $8,30 | $8,13 | 139,50K |
| 2026-09-04 | $8,32 | +0,48 % | $8,24 | $8,37 | $8,19 | 52,90K |
| 2026-09-03 | $8,28 | +0,49 % | $8,30 | $8,32 | $8,15 | 70,70K |
| 2026-09-02 | $8,24 | -1,44 % | $8,35 | $8,42 | $8,24 | 100,60K |
| 2026-09-01 | $8,36 | -0,95 % | $8,41 | $8,50 | $8,30 | 68,50K |
| 2026-08-31 | $8,44 | +0,12 % | $8,38 | $8,53 | $8,32 | 76,80K |
| 2026-08-28 | $8,43 | +0,24 % | $8,46 | $8,56 | $8,35 | 42,40K |
| 2026-08-27 | $8,41 | -1,52 % | $8,50 | $8,58 | $8,33 | 69,00K |
| 2026-08-26 | $8,54 | +1,07 % | $8,65 | $8,65 | $8,45 | 45,00K |
| 2026-08-25 | $8,45 | +0,12 % | $8,51 | $8,61 | $8,44 | 35,20K |
| 2026-08-24 | $8,44 | 0,00 % | $8,39 | $8,52 | $8,32 | 65,80K |
| 2026-08-21 | $8,44 | +2,30 % | $8,28 | $8,48 | $8,28 | 46,60K |
| 2026-08-20 | $8,25 | +0,24 % | $8,25 | $8,40 | $8,23 | 74,10K |
| 2026-08-19 | $8,23 | -3,63 % | $8,53 | $8,53 | $8,11 | 83,80K |
| 2026-08-18 | $8,54 | +1,67 % | $8,44 | $8,81 | $8,44 | 27,90K |
| 2026-08-17 | $8,40 | -0,59 % | $8,36 | $8,50 | $8,25 | 101,50K |
| 2026-08-14 | $8,45 | +0,36 % | $8,42 | $8,57 | $8,35 | 61,60K |
| 2026-08-13 | $8,42 | -3,00 % | $8,74 | $8,91 | $8,37 | 69,00K |
| 2026-08-12 | $8,68 | +1,05 % | $8,65 | $8,72 | $8,41 | 55,30K |
| 2026-08-11 | $8,59 | -0,46 % | $8,63 | $8,86 | $8,39 | 118,40K |
| 2026-08-10 | $8,63 | +3,60 % | $8,41 | $8,87 | $8,34 | 131,80K |
| 2026-08-07 | $8,33 | +1,34 % | $8,12 | $8,55 | $7,96 | 104,80K |
| 2026-08-06 | $8,22 | -1,32 % | $8,37 | $8,37 | $8,17 | 93,40K |
| 2026-08-05 | $8,33 | +0,60 % | $8,30 | $8,41 | $8,17 | 67,30K |
| 2026-08-04 | $8,28 | +0,85 % | $8,21 | $8,37 | $8,21 | 88,30K |
| 2026-08-03 | $8,21 | -0,97 % | $8,29 | $8,38 | $8,19 | 64,10K |
| 2026-07-31 | $8,29 | -0,96 % | $8,37 | $8,47 | $8,25 | 24,30K |
| 2026-07-30 | $8,37 | +0,36 % | $8,34 | $8,45 | $8,33 | 25,10K |
| 2026-07-29 | $8,34 | -3,36 % | $8,54 | $8,79 | $8,34 | 26,60K |
| 2026-07-28 | $8,63 | +0,70 % | $8,54 | $8,73 | $8,30 | 54,90K |
| 2026-07-27 | $8,57 | +2,63 % | $8,36 | $8,69 | $8,35 | 61,00K |
| 2026-07-24 | $8,35 | -0,12 % | $8,51 | $8,51 | $8,29 | 20,00K |
| 2026-07-23 | $8,36 | -3,13 % | $8,61 | $8,61 | $8,31 | 53,80K |
| 2026-07-22 | $8,63 | -2,04 % | $8,75 | $8,79 | $8,60 | 44,00K |
| 2026-07-21 | $8,81 | +1,15 % | $8,64 | $8,90 | $8,36 | 120,10K |
| 2026-07-20 | $8,71 | -2,24 % | $8,89 | $8,89 | $8,51 | 111,60K |
| 2026-07-17 | $8,91 | -1,22 % | $8,95 | $9,03 | $8,80 | 79,40K |
| 2026-07-16 | $9,02 | +1,01 % | $8,89 | $9,21 | $8,89 | 37,50K |
| 2026-07-15 | $8,93 | -0,22 % | $8,97 | $9,10 | $8,89 | 22,50K |
| 2026-07-14 | $8,95 | -3,35 % | $9,26 | $9,26 | $8,93 | 58,30K |
| 2026-07-13 | $9,26 | +3,00 % | $8,97 | $9,49 | $8,86 | 70,40K |
| 2026-07-10 | $8,99 | -2,39 % | $9,21 | $9,35 | $8,89 | 83,50K |
| 2026-07-09 | $9,21 | +3,14 % | $8,93 | $9,21 | $8,81 | 69,70K |
| 2026-07-08 | $8,93 | -0,22 % | $9,13 | $9,13 | $8,80 | 103,60K |
| 2026-07-07 | $8,95 | -1,10 % | $9,01 | $9,05 | $8,62 | 98,00K |
| 2026-07-06 | $9,05 | +0,89 % | $8,97 | $9,21 | $8,87 | 74,90K |
| 2026-07-02 | $8,97 | -0,11 % | $9,02 | $9,33 | $8,50 | 403,60K |
| 2026-07-01 | $8,98 | +2,28 % | $8,85 | $9,04 | $8,46 | 97,30K |
| 2026-06-30 | $8,78 | +5,40 % | $8,36 | $8,88 | $8,35 | 105,10K |
| 2026-06-29 | $8,33 | -2,23 % | $8,55 | $8,66 | $8,28 | 155,30K |
| 2026-06-26 | $8,52 | -7,49 % | $9,22 | $9,28 | $8,35 | 1,49M |
| 2026-06-25 | $9,21 | -1,60 % | $9,38 | $9,52 | $8,73 | 227,20K |
| 2026-06-24 | $9,36 | +2,52 % | $9,22 | $9,73 | $9,14 | 121,80K |
| 2026-06-23 | $9,13 | -0,54 % | $9,18 | $9,39 | $9,12 | 50,40K |
| 2026-06-22 | $9,18 | -1,71 % | $9,27 | $9,50 | $9,04 | 61,50K |
| 2026-06-18 | $9,34 | +2,41 % | $9,21 | $9,34 | $9,05 | 115,80K |
| 2026-06-17 | $9,12 | -1,30 % | $9,27 | $9,32 | $9,05 | 55,50K |
| 2026-06-16 | $9,24 | +0,22 % | $9,22 | $9,34 | $9,07 | 39,30K |
| 2026-06-15 | $9,22 | -3,76 % | $9,59 | $9,69 | $8,97 | 48,40K |
| 2026-06-12 | $9,58 | +5,27 % | $9,03 | $9,61 | $8,89 | 134,60K |
| 2026-06-11 | $9,10 | +7,95 % | $8,51 | $9,11 | $8,41 | 94,30K |
| 2026-06-10 | $8,43 | +0,24 % | $8,46 | $8,62 | $8,15 | 279,80K |
| 2026-06-09 | $8,41 | +2,56 % | $8,20 | $8,49 | $8,16 | 129,90K |
| 2026-06-08 | $8,20 | -1,09 % | $8,26 | $8,38 | $8,15 | 95,90K |
| 2026-06-05 | $8,29 | +0,73 % | $8,27 | $8,39 | $8,10 | 90,20K |
| 2026-06-04 | $8,23 | -0,48 % | $8,34 | $8,51 | $8,16 | 95,30K |
| 2026-06-03 | $8,27 | -4,61 % | $8,72 | $8,72 | $8,19 | 65,60K |
| 2026-06-02 | $8,67 | +1,17 % | $8,62 | $8,99 | $8,52 | 67,80K |
| 2026-06-01 | $8,57 | -3,71 % | $8,89 | $8,99 | $8,44 | 42,80K |
| 2026-05-29 | $8,90 | -2,84 % | $9,22 | $9,22 | $8,86 | 92,90K |
| 2026-05-28 | $9,16 | -1,51 % | $9,39 | $9,49 | $9,15 | 55,80K |
| 2026-05-27 | $9,30 | +0,87 % | $9,25 | $9,55 | $9,00 | 154,40K |
| 2026-05-26 | $9,22 | +3,02 % | $8,95 | $9,22 | $8,95 | 47,50K |