Janus Henderson

JHG
🏛️ Vereinigte Staaten →
44.87
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 23.61 23.67 23.26 23.52 0.6M
2022-12-29 23.41 24.17 23.32 23.94 0.6M
2022-12-28 23.90 24.01 23.14 23.16 0.7M
2022-12-27 24.15 24.30 23.75 23.89 0.4M
2022-12-23 24.00 24.43 23.93 24.20 0.4M
2022-12-22 24.33 24.50 23.57 24.07 0.7M
2022-12-21 24.51 24.98 24.47 24.64 0.8M
2022-12-20 23.99 24.43 23.93 24.16 1.1M
2022-12-19 23.84 24.22 23.79 24.02 1.0M
2022-12-16 24.16 24.33 23.30 23.96 3.6M
2022-12-15 24.94 25.01 24.36 24.45 1.2M
2022-12-14 26.03 26.18 25.37 25.51 0.9M
2022-12-13 26.23 26.58 25.77 26.14 1.6M
2022-12-12 24.78 25.28 24.72 25.23 0.5M
2022-12-09 25.13 25.28 24.86 24.96 0.7M
2022-12-08 25.40 25.82 25.15 25.31 0.7M
2022-12-07 25.16 25.60 25.08 25.24 0.8M
2022-12-06 25.28 25.42 24.97 25.28 1.2M
2022-12-05 25.77 25.98 25.21 25.37 0.7M
2022-12-02 25.33 25.95 25.03 25.84 0.9M
2022-12-01 25.31 25.84 25.06 25.66 0.8M
2022-11-30 24.83 25.31 24.11 25.29 1.4M
2022-11-29 24.54 25.05 24.48 24.78 0.6M
2022-11-28 25.00 25.27 24.31 24.44 0.9M
2022-11-25 25.01 25.32 24.89 25.31 0.3M
2022-11-23 24.75 25.06 24.62 25.02 0.5M
2022-11-22 24.47 24.97 24.33 24.94 0.9M
2022-11-21 24.18 24.46 24.06 24.37 0.8M
2022-11-18 25.58 25.59 24.41 24.42 0.8M
2022-11-17 24.95 25.02 24.28 25.01 0.8M
2022-11-16 25.60 25.70 25.12 25.34 0.9M
2022-11-15 26.63 26.83 25.73 25.79 1.0M
2022-11-14 26.73 26.84 26.08 26.11 1.2M
2022-11-11 25.51 27.31 25.38 27.02 3.0M
2022-11-10 24.01 25.66 23.84 25.29 2.3M
2022-11-09 22.98 23.15 22.66 22.80 0.9M
2022-11-08 22.07 23.33 21.88 23.21 1.8M
2022-11-07 22.00 22.13 21.48 21.94 1.1M
2022-11-04 21.48 21.90 21.40 21.72 1.1M
2022-11-03 21.96 21.96 21.42 21.46 1.1M
2022-11-02 22.85 23.31 22.37 22.41 0.8M
2022-11-01 23.19 23.26 22.75 22.96 1.4M
2022-10-31 22.94 23.45 22.59 22.77 1.5M
2022-10-28 22.63 22.95 22.38 22.94 1.1M
2022-10-27 23.52 23.52 22.57 22.60 1.3M
2022-10-26 22.44 22.75 22.33 22.40 1.2M
2022-10-25 21.75 22.44 21.54 22.42 0.9M
2022-10-24 21.53 21.98 21.29 21.85 1.2M
2022-10-21 20.69 21.48 20.59 21.34 0.9M
2022-10-20 20.73 21.18 20.38 20.62 0.9M
2022-10-19 21.02 21.37 20.58 20.80 0.7M
2022-10-18 21.85 21.97 21.13 21.36 1.2M
2022-10-17 21.35 21.67 21.19 21.26 1.0M
2022-10-14 21.56 21.74 20.65 20.75 1.5M
2022-10-13 19.51 21.43 19.09 21.26 1.9M
2022-10-12 19.68 20.09 19.19 19.97 1.7M
2022-10-11 20.22 20.29 19.65 19.81 1.3M
2022-10-10 20.83 20.95 20.37 20.53 1.2M
2022-10-07 20.66 20.80 20.24 20.66 2.3M
2022-10-06 21.35 21.57 20.86 20.97 1.3M
2022-10-05 21.19 21.78 20.95 21.61 1.9M
2022-10-04 21.41 22.08 21.41 21.89 1.5M
2022-10-03 20.58 21.18 20.25 20.95 1.5M
2022-09-30 21.29 21.30 20.27 20.31 2.4M
2022-09-29 21.31 21.81 21.20 21.51 1.5M
2022-09-28 21.35 21.95 21.27 21.74 1.1M
2022-09-27 21.95 22.18 21.00 21.27 1.2M
2022-09-26 21.62 21.99 21.51 21.60 1.5M
2022-09-23 22.01 22.16 21.37 21.83 1.2M
2022-09-22 22.89 22.95 22.42 22.43 1.1M
2022-09-21 23.36 23.59 22.79 22.83 1.0M
2022-09-20 23.78 23.78 22.80 23.16 1.3M
2022-09-19 23.29 24.38 23.29 24.11 1.9M
2022-09-16 23.58 23.60 23.07 23.33 8.5M
2022-09-15 23.71 24.34 23.70 23.86 1.8M
2022-09-14 23.60 23.72 23.01 23.67 1.9M
2022-09-13 24.61 24.66 23.38 23.47 1.6M
2022-09-12 25.40 25.80 25.19 25.32 1.5M
2022-09-09 24.76 25.17 24.65 25.15 1.4M
2022-09-08 23.53 24.48 23.30 24.46 1.2M
2022-09-07 23.25 23.90 23.07 23.84 1.3M
2022-09-06 22.92 23.36 22.40 23.26 1.7M
2022-09-02 23.32 23.66 22.92 22.95 1.4M
2022-09-01 23.16 23.19 22.46 22.95 1.3M
2022-08-31 23.87 23.96 23.24 23.40 1.0M
2022-08-30 24.06 24.06 23.49 23.69 0.8M
2022-08-29 24.08 24.25 23.88 23.91 0.6M
2022-08-26 25.26 25.39 24.32 24.32 0.7M
2022-08-25 25.07 25.56 25.07 25.25 0.6M
2022-08-24 24.92 25.05 24.64 24.91 1.1M
2022-08-23 25.08 25.30 24.86 24.93 0.8M
2022-08-22 25.32 25.40 24.83 25.09 1.0M
2022-08-19 26.20 26.23 25.40 25.80 1.0M
2022-08-18 26.52 26.52 26.13 26.40 0.6M
2022-08-17 26.35 26.63 26.31 26.55 0.8M
2022-08-16 26.64 26.94 26.39 26.77 0.7M
2022-08-15 26.52 26.88 26.36 26.77 0.8M
2022-08-12 26.45 26.83 26.18 26.74 0.9M
2022-08-11 26.19 26.41 25.78 25.97 0.8M
2022-08-10 25.75 25.92 25.66 25.80 0.8M
2022-08-09 25.46 25.52 24.87 25.10 1.1M
2022-08-08 24.82 25.49 24.82 25.45 1.3M
2022-08-05 24.37 24.85 24.37 24.57 0.8M
2022-08-04 25.62 25.62 24.85 24.91 1.2M
2022-08-03 26.22 26.22 25.56 25.60 1.3M
2022-08-02 26.18 26.55 25.90 26.00 1.5M
2022-08-01 25.60 26.61 25.40 26.56 1.7M
2022-07-29 25.21 26.23 25.06 25.77 2.5M
2022-07-28 25.20 25.79 24.01 25.33 2.9M
2022-07-27 24.32 24.75 23.98 24.62 2.1M
2022-07-26 24.50 24.58 23.89 23.98 1.7M
2022-07-25 24.70 24.83 24.44 24.77 0.9M
2022-07-22 24.85 25.16 24.63 24.67 1.1M
2022-07-21 24.32 24.78 24.21 24.72 0.9M
2022-07-20 24.00 24.55 23.89 24.45 1.1M
2022-07-19 23.55 24.04 23.29 24.01 1.4M
2022-07-18 23.54 23.87 22.90 23.11 1.8M
2022-07-15 23.39 23.83 22.96 23.54 0.8M
2022-07-14 22.59 23.07 22.22 22.99 1.6M
2022-07-13 22.99 23.18 22.56 23.10 0.9M
2022-07-12 23.05 23.56 23.01 23.34 0.9M
2022-07-11 23.52 23.53 23.06 23.12 1.1M
2022-07-08 23.79 24.03 23.46 23.75 1.2M
2022-07-07 23.35 23.96 23.32 23.84 0.6M
2022-07-06 23.59 23.70 23.15 23.21 1.1M
2022-07-05 23.04 23.67 22.79 23.67 1.0M
2022-07-01 23.28 23.67 22.94 23.53 0.9M
2022-06-30 23.06 23.69 22.68 23.51 1.3M
2022-06-29 24.07 24.28 23.46 23.57 1.1M
2022-06-28 25.65 25.73 24.79 24.81 0.8M
2022-06-27 25.87 25.92 25.21 25.35 0.8M
2022-06-24 24.64 25.78 24.47 25.62 3.1M
2022-06-23 23.94 24.30 23.70 24.28 0.9M
2022-06-22 23.37 24.05 23.26 23.90 2.1M
2022-06-21 24.12 24.27 23.56 23.74 2.5M
2022-06-17 23.44 23.98 23.26 23.52 3.2M
2022-06-16 23.89 24.01 22.85 23.21 2.3M
2022-06-15 24.63 25.01 24.27 24.61 1.8M
2022-06-14 24.24 24.56 23.94 24.34 1.6M
2022-06-13 24.56 24.68 23.94 24.10 1.6M
2022-06-10 25.88 25.88 25.20 25.22 0.9M
2022-06-09 27.25 27.25 26.40 26.50 1.3M
2022-06-08 27.79 28.00 27.10 27.41 1.4M
2022-06-07 27.75 28.24 27.68 28.20 1.1M
2022-06-06 27.80 28.67 27.55 28.16 1.4M
2022-06-03 27.85 27.87 27.42 27.46 1.0M
2022-06-02 27.49 28.19 27.20 28.17 0.9M
2022-06-01 28.03 28.20 27.09 27.32 1.3M
2022-05-31 28.38 28.39 27.76 28.11 1.7M
2022-05-27 27.81 28.46 27.81 28.45 0.7M
2022-05-26 27.05 27.95 26.92 27.55 1.1M
2022-05-25 26.52 27.16 26.30 26.86 1.3M
2022-05-24 27.01 27.08 26.01 26.66 1.3M
2022-05-23 27.68 27.97 27.18 27.43 1.4M
2022-05-20 27.29 27.58 26.54 27.17 1.2M
2022-05-19 26.76 27.34 26.68 26.89 1.6M
2022-05-18 28.38 28.59 27.16 27.29 1.1M
2022-05-17 28.20 28.66 27.97 28.51 0.7M
2022-05-16 27.27 27.80 26.61 27.69 1.3M
2022-05-13 26.45 27.54 26.45 27.40 1.2M
2022-05-12 26.12 26.72 25.76 26.36 1.9M
2022-05-11 27.10 27.42 26.25 26.26 1.2M
2022-05-10 27.44 28.06 26.73 27.32 1.3M
2022-05-09 27.02 27.49 26.82 26.96 1.1M
2022-05-06 26.94 27.89 26.59 27.50 1.4M
2022-05-05 27.50 27.86 26.60 27.14 2.1M
2022-05-04 27.77 28.81 26.50 28.77 2.3M
2022-05-03 30.86 31.53 30.28 31.42 1.0M
2022-05-02 30.52 31.00 30.14 30.79 1.0M
2022-04-29 31.64 32.14 30.36 30.48 1.1M
2022-04-28 31.34 31.94 30.78 31.73 0.8M
2022-04-27 31.31 31.60 30.94 31.12 0.9M
2022-04-26 32.26 32.43 31.21 31.22 0.8M
2022-04-25 32.00 32.82 31.33 32.81 0.9M
2022-04-22 32.86 32.99 32.20 32.24 0.7M
2022-04-21 34.59 34.73 32.81 32.94 0.6M
2022-04-20 34.85 34.88 34.13 34.13 0.6M
2022-04-19 33.03 34.47 33.03 34.42 0.6M
2022-04-18 32.57 33.28 32.36 33.03 1.0M
2022-04-14 33.62 34.07 32.68 32.72 0.7M
2022-04-13 33.07 33.62 33.00 33.62 0.7M
2022-04-12 33.65 34.03 32.92 33.16 0.6M
2022-04-11 34.00 34.38 33.64 33.76 0.7M
2022-04-08 33.76 34.33 33.63 33.95 0.7M
2022-04-07 34.10 34.37 32.93 33.83 0.7M
2022-04-06 34.62 34.97 33.95 34.18 1.2M
2022-04-05 35.35 35.74 34.85 35.03 0.8M
2022-04-04 35.70 36.00 35.16 35.53 0.6M
2022-04-01 35.67 35.85 35.26 35.63 1.0M
2022-03-31 35.53 35.98 35.01 35.02 1.4M
2022-03-30 35.72 35.84 35.40 35.66 1.3M
2022-03-29 35.50 36.27 35.21 36.08 0.7M
2022-03-28 34.84 34.93 34.48 34.90 0.7M
2022-03-25 34.67 35.21 34.52 34.99 0.5M
2022-03-24 34.61 34.98 34.32 34.76 0.7M
2022-03-23 35.30 35.30 34.26 34.31 1.3M
2022-03-22 35.70 36.10 35.47 35.89 0.7M
2022-03-21 35.75 36.09 34.95 35.28 0.6M
2022-03-18 35.50 35.66 34.91 35.64 2.1M
2022-03-17 34.76 35.72 34.74 35.49 0.8M
2022-03-16 34.83 35.47 34.45 35.23 1.3M
2022-03-15 33.82 34.25 33.59 34.04 1.4M
2022-03-14 32.98 34.00 32.90 33.89 1.9M
2022-03-11 32.54 33.02 32.26 32.38 2.1M
2022-03-10 31.95 32.84 31.71 32.33 1.6M
2022-03-09 31.34 32.10 31.06 31.91 1.5M
2022-03-08 30.21 31.46 29.60 30.58 1.8M
2022-03-07 29.97 30.26 29.27 30.00 2.4M
2022-03-04 31.07 31.07 29.90 30.26 1.6M
2022-03-03 32.26 32.60 31.39 31.69 1.3M
2022-03-02 31.48 32.90 31.10 32.52 2.1M
2022-03-01 33.34 33.50 30.73 30.96 2.3M
2022-02-28 33.84 34.22 33.23 33.57 2.3M
2022-02-25 33.56 35.04 33.56 34.75 1.7M
2022-02-24 31.52 33.46 31.27 33.29 1.6M
2022-02-23 33.61 34.12 32.74 32.80 1.2M
2022-02-22 33.73 34.05 32.70 33.26 1.7M
2022-02-18 33.55 34.50 33.55 34.05 1.3M
2022-02-17 35.18 35.18 33.67 33.69 0.9M
2022-02-16 34.91 36.00 34.74 35.63 0.9M
2022-02-15 34.44 35.56 34.43 35.31 0.9M
2022-02-14 33.88 34.36 33.61 33.91 1.1M
2022-02-11 34.87 35.37 33.70 33.94 1.0M
2022-02-10 36.11 36.85 35.22 35.40 1.0M
2022-02-09 36.56 37.18 36.52 36.67 0.9M
2022-02-08 36.42 36.79 36.00 36.33 1.0M
2022-02-07 36.10 36.63 35.64 36.17 1.1M
2022-02-04 36.16 37.06 35.84 36.67 1.5M
2022-02-03 36.88 38.63 36.50 37.45 1.5M
2022-02-02 37.95 38.35 37.32 38.11 1.3M
2022-02-01 37.11 37.89 36.73 37.77 1.3M
2022-01-31 35.95 36.93 35.73 36.90 1.3M
2022-01-28 35.74 36.30 34.95 36.29 0.6M
2022-01-27 36.33 36.92 35.46 35.78 0.8M
2022-01-26 36.60 37.08 35.25 35.84 1.5M
2022-01-25 35.33 36.25 34.34 35.84 1.6M
2022-01-24 35.14 36.18 33.86 36.12 1.2M
2022-01-21 37.38 37.44 35.79 36.12 1.9M
2022-01-20 38.96 39.39 37.87 37.99 1.0M
2022-01-19 40.10 40.10 38.68 38.73 1.0M
2022-01-18 40.62 40.65 39.91 40.07 0.8M
2022-01-14 41.40 41.74 40.67 41.07 0.5M
2022-01-13 41.79 42.86 41.70 42.04 0.8M
2022-01-12 43.83 44.11 42.00 42.06 0.7M
2022-01-11 42.78 43.70 42.00 43.61 0.5M
2022-01-10 42.57 43.21 41.94 43.05 0.9M
2022-01-07 41.80 42.91 41.72 42.85 0.9M
2022-01-06 41.06 41.63 40.64 41.54 0.6M
2022-01-05 42.67 42.72 40.83 40.89 0.8M
2022-01-04 42.39 42.96 42.03 42.36 0.8M
2022-01-03 42.20 42.61 41.55 41.98 0.6M