Jyong Biotech Ltd. MENS
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,03-0,02 (-0,98 %)
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 | $2,03 | -0,98 % | $2,01 | $2,08 | $1,97 | 31,30K |
| 2026-09-30 | $2,05 | +0,99 % | $2,02 | $2,08 | $1,92 | 31,30K |
| 2026-09-29 | $2,03 | +3,05 % | $2,07 | $2,07 | $1,96 | 17,10K |
| 2026-09-28 | $1,97 | -2,96 % | $2,08 | $2,12 | $1,94 | 46,40K |
| 2026-09-25 | $2,03 | -5,58 % | $2,27 | $2,27 | $2,03 | 38,10K |
| 2026-09-24 | $2,15 | +0,47 % | $2,28 | $2,33 | $2,06 | 56,10K |
| 2026-09-23 | $2,14 | -10,08 % | $2,23 | $2,38 | $2,12 | 68,70K |
| 2026-09-22 | $2,38 | +10,70 % | $2,05 | $2,40 | $2,05 | 121,00K |
| 2026-09-21 | $2,15 | +4,37 % | $1,98 | $2,23 | $1,98 | 138,90K |
| 2026-09-18 | $2,06 | -0,96 % | $2,17 | $2,20 | $2,06 | 19,70K |
| 2026-09-17 | $2,08 | +0,97 % | $2,04 | $2,22 | $2,04 | 48,00K |
| 2026-09-16 | $2,06 | -2,83 % | $2,20 | $2,20 | $2,02 | 27,50K |
| 2026-09-15 | $2,12 | +1,92 % | $2,11 | $2,20 | $2,06 | 36,50K |
| 2026-09-14 | $2,08 | +4,52 % | $2,06 | $2,13 | $2,03 | 37,90K |
| 2026-09-11 | $1,99 | -1,00 % | $1,98 | $2,06 | $1,98 | 45,40K |
| 2026-09-10 | $2,01 | -6,94 % | $2,15 | $2,19 | $1,97 | 68,40K |
| 2026-09-09 | $2,16 | +1,89 % | $2,09 | $2,40 | $2,09 | 61,00K |
| 2026-09-08 | $2,12 | -11,30 % | $2,29 | $2,36 | $2,09 | 36,10K |
| 2026-09-04 | $2,39 | +5,29 % | $2,32 | $2,44 | $2,28 | 51,00K |
| 2026-09-03 | $2,27 | +0,89 % | $2,32 | $2,41 | $2,21 | 40,40K |
| 2026-09-02 | $2,25 | -0,88 % | $2,27 | $2,34 | $2,01 | 53,50K |
| 2026-09-01 | $2,27 | +1,79 % | $2,23 | $2,34 | $2,20 | 15,30K |
| 2026-08-31 | $2,23 | -5,91 % | $2,40 | $2,40 | $2,23 | 63,20K |
| 2026-08-28 | $2,37 | +3,04 % | $2,30 | $2,42 | $2,30 | 22,30K |
| 2026-08-27 | $2,30 | +2,68 % | $2,24 | $2,33 | $2,21 | 14,40K |
| 2026-08-26 | $2,24 | +0,45 % | $2,23 | $2,25 | $2,18 | 23,80K |
| 2026-08-25 | $2,23 | +0,45 % | $2,25 | $2,25 | $2,14 | 27,70K |
| 2026-08-24 | $2,22 | +1,83 % | $2,18 | $2,25 | $2,11 | 19,00K |
| 2026-08-21 | $2,18 | +0,93 % | $2,15 | $2,20 | $2,04 | 17,40K |
| 2026-08-20 | $2,16 | +3,85 % | $2,08 | $2,16 | $2,02 | 33,90K |
| 2026-08-19 | $2,08 | +2,97 % | $2,03 | $2,14 | $2,02 | 42,60K |
| 2026-08-18 | $2,02 | +0,50 % | $2,00 | $2,05 | $1,91 | 27,30K |
| 2026-08-17 | $2,01 | -0,50 % | $2,00 | $2,11 | $1,92 | 53,90K |
| 2026-08-14 | $2,02 | -1,94 % | $2,03 | $2,10 | $2,00 | 21,10K |
| 2026-08-13 | $2,06 | +0,98 % | $2,06 | $2,15 | $2,04 | 17,10K |
| 2026-08-12 | $2,04 | -2,86 % | $2,14 | $2,18 | $2,02 | 32,60K |
| 2026-08-11 | $2,10 | 0,00 % | $2,15 | $2,19 | $2,01 | 35,30K |
| 2026-08-10 | $2,10 | +3,45 % | $2,00 | $2,12 | $2,00 | 23,30K |
| 2026-08-07 | $2,03 | +0,50 % | $2,04 | $2,08 | $1,97 | 38,90K |
| 2026-08-06 | $2,02 | -1,46 % | $2,00 | $2,15 | $1,96 | 39,80K |
| 2026-08-05 | $2,05 | +0,49 % | $2,00 | $2,12 | $1,96 | 54,40K |
| 2026-08-04 | $2,04 | +2,00 % | $2,00 | $2,15 | $1,95 | 54,80K |
| 2026-08-03 | $2,00 | -6,98 % | $2,20 | $2,20 | $1,93 | 73,60K |
| 2026-07-31 | $2,15 | -3,59 % | $2,30 | $2,34 | $2,10 | 70,40K |
| 2026-07-30 | $2,23 | -0,45 % | $2,29 | $2,35 | $2,18 | 34,50K |
| 2026-07-29 | $2,24 | -6,28 % | $2,38 | $2,47 | $2,21 | 69,90K |
| 2026-07-28 | $2,39 | -1,65 % | $2,36 | $2,44 | $2,10 | 87,00K |
| 2026-07-27 | $2,43 | +2,97 % | $2,41 | $2,48 | $2,36 | 23,60K |
| 2026-07-24 | $2,36 | -12,92 % | $2,64 | $2,75 | $2,35 | 57,90K |
| 2026-07-23 | $2,71 | +2,65 % | $2,62 | $2,75 | $2,55 | 76,40K |
| 2026-07-22 | $2,64 | +2,33 % | $2,55 | $2,75 | $2,52 | 90,70K |
| 2026-07-21 | $2,58 | +11,21 % | $2,26 | $2,59 | $2,26 | 69,00K |
| 2026-07-20 | $2,32 | +2,65 % | $2,31 | $2,35 | $2,22 | 44,20K |
| 2026-07-17 | $2,26 | -1,74 % | $2,29 | $2,32 | $2,21 | 53,20K |
| 2026-07-16 | $2,30 | +0,44 % | $2,30 | $2,34 | $2,21 | 47,10K |
| 2026-07-15 | $2,29 | +3,15 % | $2,26 | $2,30 | $2,20 | 19,90K |
| 2026-07-14 | $2,22 | +0,45 % | $2,25 | $2,30 | $2,20 | 49,50K |
| 2026-07-13 | $2,21 | 0,00 % | $2,20 | $2,27 | $2,15 | 90,50K |
| 2026-07-10 | $2,21 | -3,91 % | $2,30 | $2,30 | $2,13 | 46,20K |
| 2026-07-09 | $2,30 | +4,55 % | $2,20 | $2,30 | $2,20 | 70,60K |
| 2026-07-08 | $2,20 | +2,33 % | $2,15 | $2,22 | $2,07 | 47,00K |
| 2026-07-07 | $2,15 | -2,27 % | $2,22 | $2,25 | $2,10 | 46,20K |
| 2026-07-06 | $2,20 | -0,90 % | $2,25 | $2,30 | $2,15 | 99,90K |
| 2026-07-02 | $2,22 | +8,29 % | $2,17 | $2,38 | $2,08 | 207,50K |
| 2026-07-01 | $2,05 | -0,97 % | $2,09 | $2,30 | $2,01 | 56,70K |
| 2026-06-30 | $2,07 | -5,91 % | $2,23 | $2,40 | $2,03 | 116,20K |
| 2026-06-29 | $2,20 | +17,02 % | $1,90 | $2,24 | $1,90 | 171,40K |
| 2026-06-26 | $1,88 | -1,05 % | $1,95 | $2,06 | $1,82 | 161,10K |
| 2026-06-25 | $1,90 | +9,20 % | $1,75 | $2,13 | $1,75 | 341,50K |
| 2026-06-24 | $1,74 | +6,10 % | $1,63 | $1,77 | $1,62 | 309,70K |
| 2026-06-23 | $1,64 | +3,14 % | $1,58 | $1,67 | $1,58 | 230,20K |
| 2026-06-22 | $1,59 | +1,92 % | $1,60 | $1,61 | $1,54 | 80,50K |
| 2026-06-18 | $1,56 | -2,50 % | $1,60 | $1,65 | $1,53 | 120,60K |
| 2026-06-17 | $1,60 | 0,00 % | $1,57 | $1,70 | $1,57 | 182,10K |
| 2026-06-16 | $1,60 | 0,00 % | $1,57 | $1,65 | $1,50 | 189,90K |
| 2026-06-15 | $1,60 | +1,27 % | $1,57 | $1,78 | $1,57 | 269,30K |
| 2026-06-12 | $1,58 | -7,33 % | $1,60 | $1,71 | $1,56 | 199,80K |
| 2026-06-11 | $1,71 | -0,87 % | $1,72 | $1,94 | $1,62 | 236,10K |
| 2026-06-10 | $1,72 | -4,97 % | $1,81 | $2,07 | $1,70 | 210,10K |
| 2026-06-09 | $1,81 | -9,50 % | $2,01 | $2,10 | $1,73 | 105,20K |
| 2026-06-08 | $2,00 | -0,99 % | $1,99 | $2,11 | $1,98 | 36,20K |
| 2026-06-05 | $2,02 | -3,81 % | $2,05 | $2,14 | $1,95 | 58,90K |
| 2026-06-04 | $2,10 | +0,48 % | $2,09 | $2,20 | $2,03 | 50,00K |
| 2026-06-03 | $2,09 | -3,24 % | $2,16 | $2,16 | $2,07 | 53,20K |
| 2026-06-02 | $2,16 | +4,85 % | $2,05 | $2,28 | $1,96 | 125,10K |
| 2026-06-01 | $2,06 | -6,36 % | $2,19 | $2,20 | $2,05 | 79,90K |
| 2026-05-29 | $2,20 | -2,22 % | $2,24 | $2,24 | $2,10 | 27,90K |
| 2026-05-28 | $2,25 | +4,17 % | $2,13 | $2,25 | $2,13 | 41,50K |
| 2026-05-27 | $2,16 | -0,46 % | $2,11 | $2,19 | $2,07 | 38,90K |
| 2026-05-26 | $2,17 | +0,93 % | $2,10 | $2,19 | $2,09 | 57,90K |