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
2023-12-29 30.28 30.46 30.13 30.15 0.7M
2023-12-28 30.31 30.49 30.31 30.37 0.6M
2023-12-27 30.44 30.56 30.21 30.46 0.4M
2023-12-26 30.20 30.38 30.03 30.24 0.6M
2023-12-22 30.30 30.32 29.98 30.10 0.6M
2023-12-21 30.20 30.23 29.68 30.06 0.7M
2023-12-20 30.19 30.63 29.95 29.95 1.0M
2023-12-19 29.79 30.31 29.77 30.20 0.7M
2023-12-18 29.80 29.95 29.37 29.59 1.0M
2023-12-15 29.69 29.86 29.31 29.58 2.1M
2023-12-14 29.20 30.18 29.05 29.72 1.1M
2023-12-13 27.89 28.71 27.63 28.68 0.8M
2023-12-12 27.61 28.00 27.46 27.89 0.8M
2023-12-11 27.23 27.77 27.23 27.58 0.8M
2023-12-08 26.87 27.44 26.87 27.36 0.8M
2023-12-07 26.85 27.11 26.70 26.98 1.0M
2023-12-06 26.63 26.99 26.63 26.74 0.7M
2023-12-05 26.56 26.63 26.38 26.48 0.6M
2023-12-04 26.30 26.73 26.30 26.67 0.8M
2023-12-01 26.02 26.65 25.95 26.40 1.4M
2023-11-30 25.98 26.48 25.86 26.19 1.6M
2023-11-29 25.85 26.10 25.67 25.83 1.5M
2023-11-28 25.63 25.91 25.39 25.69 0.9M
2023-11-27 25.55 25.78 25.41 25.76 1.0M
2023-11-24 25.74 25.80 25.59 25.68 0.3M
2023-11-22 25.89 25.94 25.68 25.74 0.8M
2023-11-21 25.91 25.91 25.65 25.70 0.9M
2023-11-20 25.78 26.16 25.58 26.05 0.8M
2023-11-17 25.98 26.02 25.76 25.87 0.9M
2023-11-16 25.83 26.09 25.69 25.71 0.8M
2023-11-15 25.41 25.97 25.36 25.82 0.9M
2023-11-14 24.92 25.65 24.81 25.45 1.1M
2023-11-13 24.26 24.37 24.04 24.23 0.7M
2023-11-10 24.34 24.51 24.06 24.49 0.8M
2023-11-09 24.70 25.12 24.55 24.62 0.9M
2023-11-08 24.70 24.75 24.42 24.57 1.7M
2023-11-07 25.01 25.05 24.73 24.80 0.7M
2023-11-06 25.07 25.19 24.81 25.14 0.8M
2023-11-03 25.27 25.57 25.01 25.11 1.2M
2023-11-02 24.11 25.03 23.98 24.86 1.4M
2023-11-01 24.38 24.47 23.28 24.16 1.9M
2023-10-31 23.02 23.30 22.78 23.07 1.1M
2023-10-30 22.92 23.14 22.75 22.95 0.9M
2023-10-27 22.96 23.06 22.52 22.60 0.7M
2023-10-26 22.27 22.88 22.27 22.78 1.2M
2023-10-25 22.67 22.73 22.18 22.27 0.9M
2023-10-24 22.92 23.04 22.68 22.87 1.2M
2023-10-23 22.96 23.09 22.68 22.77 0.6M
2023-10-20 23.53 23.56 23.08 23.09 0.9M
2023-10-19 23.53 23.76 23.34 23.51 1.1M
2023-10-18 23.57 23.80 23.34 23.64 0.7M
2023-10-17 23.47 24.23 23.34 23.90 1.1M
2023-10-16 23.79 24.15 23.67 23.70 0.9M
2023-10-13 24.06 24.17 23.42 23.53 0.8M
2023-10-12 24.71 24.71 23.88 23.99 0.9M
2023-10-11 24.65 24.92 24.27 24.67 1.1M
2023-10-10 24.77 24.94 24.59 24.64 1.4M
2023-10-09 24.16 24.83 24.16 24.73 0.7M
2023-10-06 23.94 24.52 23.93 24.39 0.6M
2023-10-05 24.04 24.33 23.70 24.23 0.7M
2023-10-04 23.72 24.02 23.60 24.01 1.4M
2023-10-03 24.79 24.91 23.73 23.75 1.1M
2023-10-02 25.55 25.68 25.21 25.29 0.9M
2023-09-29 25.79 26.18 25.63 25.82 1.1M
2023-09-28 25.38 25.63 25.08 25.54 1.4M
2023-09-27 25.72 25.84 25.15 25.31 1.5M
2023-09-26 26.31 26.40 25.46 25.54 1.5M
2023-09-25 26.29 26.69 26.26 26.54 0.6M
2023-09-22 26.68 26.91 26.24 26.50 0.7M
2023-09-21 26.71 26.85 26.53 26.68 0.5M
2023-09-20 27.88 28.05 26.93 27.00 0.8M
2023-09-19 27.67 28.13 27.49 27.70 0.5M
2023-09-18 27.42 27.78 27.31 27.66 0.6M
2023-09-15 27.39 27.70 27.22 27.50 2.0M
2023-09-14 27.38 27.51 26.90 27.48 0.9M
2023-09-13 27.11 27.26 26.79 27.18 0.7M
2023-09-12 27.06 27.26 26.90 27.03 0.8M
2023-09-11 27.15 27.35 26.99 27.13 0.4M
2023-09-08 26.76 27.08 26.61 27.08 0.4M
2023-09-07 27.02 27.03 26.58 26.75 0.9M
2023-09-06 27.23 27.42 27.04 27.26 0.5M
2023-09-05 27.64 27.64 26.98 27.29 0.7M
2023-09-01 27.70 27.97 27.56 27.75 0.6M
2023-08-31 27.31 27.58 27.18 27.47 1.6M
2023-08-30 27.24 27.48 27.10 27.23 0.6M
2023-08-29 26.84 27.34 26.64 27.29 0.6M
2023-08-28 26.86 26.97 26.69 26.80 0.7M
2023-08-25 26.71 26.86 26.50 26.66 0.7M
2023-08-24 26.87 27.07 26.54 26.64 0.7M
2023-08-23 26.31 26.92 26.21 26.82 0.7M
2023-08-22 26.23 26.37 26.03 26.23 0.8M
2023-08-21 25.96 26.21 25.80 26.14 0.7M
2023-08-18 25.68 26.06 25.66 25.91 0.5M
2023-08-17 26.15 26.24 25.93 25.94 0.5M
2023-08-16 26.13 26.34 25.99 25.99 0.4M
2023-08-15 26.19 26.38 26.07 26.23 0.8M
2023-08-14 26.24 26.45 26.11 26.44 0.4M
2023-08-11 26.35 26.60 26.24 26.42 0.6M
2023-08-10 27.00 27.34 26.73 26.94 0.7M
2023-08-09 26.90 27.17 26.74 26.91 0.4M
2023-08-08 27.14 27.23 26.64 26.90 0.7M
2023-08-07 27.11 27.80 27.11 27.56 0.5M
2023-08-04 26.73 27.70 26.65 27.14 0.8M
2023-08-03 27.17 27.20 26.58 26.83 1.1M
2023-08-02 28.49 28.73 26.82 27.54 1.8M
2023-08-01 29.11 29.38 28.97 29.23 0.8M
2023-07-31 29.23 29.44 29.09 29.35 1.0M
2023-07-28 29.33 29.68 29.03 29.17 0.7M
2023-07-27 29.25 29.53 28.75 28.85 0.7M
2023-07-26 28.93 29.36 28.86 29.15 0.7M
2023-07-25 29.16 29.24 28.95 29.01 0.5M
2023-07-24 29.16 29.53 29.13 29.22 0.4M
2023-07-21 29.85 29.85 29.00 29.00 0.5M
2023-07-20 29.63 29.78 29.30 29.60 0.5M
2023-07-19 29.34 29.74 29.27 29.55 0.6M
2023-07-18 28.81 29.47 28.72 29.30 0.8M
2023-07-17 28.50 28.73 28.31 28.65 0.5M
2023-07-14 29.13 29.13 28.28 28.65 0.9M
2023-07-13 28.65 29.14 28.52 29.03 0.9M
2023-07-12 28.00 28.56 27.87 28.42 1.1M
2023-07-11 27.40 27.47 27.03 27.45 0.9M
2023-07-10 26.77 27.47 26.66 27.23 0.7M
2023-07-07 26.35 26.99 26.35 26.66 0.9M
2023-07-06 26.50 26.54 26.02 26.28 0.9M
2023-07-05 27.12 27.24 26.74 26.82 0.8M
2023-07-03 27.19 27.48 27.19 27.42 0.4M
2023-06-30 27.60 27.60 27.20 27.25 0.8M
2023-06-29 27.39 27.58 27.27 27.28 1.1M
2023-06-28 26.85 27.27 26.77 27.20 0.8M
2023-06-27 26.42 26.81 26.30 26.78 0.8M
2023-06-26 26.48 26.66 26.31 26.31 0.6M
2023-06-23 26.54 26.67 26.34 26.39 1.0M
2023-06-22 27.26 27.32 26.74 26.78 0.7M
2023-06-21 27.57 27.83 27.34 27.44 0.6M
2023-06-20 27.90 27.94 27.56 27.82 0.6M
2023-06-16 28.88 28.93 28.00 28.06 2.1M
2023-06-15 28.14 28.88 28.14 28.84 0.7M
2023-06-14 28.10 28.58 27.91 28.32 0.9M
2023-06-13 27.69 28.32 27.67 28.10 0.7M
2023-06-12 28.00 28.00 27.57 27.68 0.8M
2023-06-09 28.08 28.28 27.94 28.18 0.4M
2023-06-08 28.06 28.18 27.63 28.07 0.8M
2023-06-07 28.07 28.23 27.88 28.21 1.2M
2023-06-06 27.42 28.07 27.18 27.97 0.7M
2023-06-05 27.10 27.59 26.69 27.52 0.9M
2023-06-02 27.11 27.46 27.00 27.26 0.6M
2023-06-01 26.36 26.92 26.30 26.82 0.8M
2023-05-31 26.48 26.62 25.96 26.28 1.1M
2023-05-30 26.40 26.60 26.20 26.55 0.6M
2023-05-26 25.66 26.27 25.59 26.20 1.0M
2023-05-25 25.52 25.94 25.46 25.57 0.9M
2023-05-24 26.17 26.17 25.54 25.55 0.8M
2023-05-23 26.79 27.08 26.34 26.35 1.0M
2023-05-22 26.88 27.08 26.63 26.87 0.7M
2023-05-19 26.97 27.18 26.65 26.86 0.9M
2023-05-18 26.25 26.88 26.13 26.83 0.6M
2023-05-17 26.17 26.56 25.81 26.41 0.9M
2023-05-16 26.03 26.19 25.90 25.97 0.7M
2023-05-15 26.30 26.54 26.12 26.19 0.8M
2023-05-12 26.51 26.67 26.08 26.23 0.7M
2023-05-11 26.87 26.93 26.48 26.78 1.0M
2023-05-10 26.77 27.07 26.23 26.96 1.8M
2023-05-09 26.56 26.91 26.26 26.43 0.8M
2023-05-08 26.97 26.97 26.41 26.72 0.7M
2023-05-05 26.19 26.56 25.89 26.55 1.0M
2023-05-04 26.15 26.19 25.07 25.78 2.0M
2023-05-03 26.17 27.20 25.47 26.34 2.8M
2023-05-02 25.81 26.01 25.27 25.79 2.2M
2023-05-01 26.02 26.35 25.90 26.05 1.2M
2023-04-28 25.65 26.17 25.60 25.95 0.8M
2023-04-27 25.70 25.83 25.53 25.77 0.5M
2023-04-26 25.46 25.72 25.39 25.45 0.7M
2023-04-25 26.01 26.06 25.48 25.48 0.5M
2023-04-24 26.21 26.48 26.08 26.22 0.6M
2023-04-21 26.12 26.19 25.78 26.14 0.8M
2023-04-20 26.07 26.28 25.93 26.00 0.8M
2023-04-19 26.15 26.58 26.15 26.35 1.0M
2023-04-18 26.79 26.79 26.36 26.42 0.8M
2023-04-17 26.33 26.67 26.26 26.59 0.5M
2023-04-14 26.32 26.67 26.04 26.50 0.8M
2023-04-13 26.25 26.39 26.10 26.20 1.0M
2023-04-12 27.12 27.20 26.09 26.16 0.8M
2023-04-11 26.54 26.83 26.40 26.74 0.9M
2023-04-10 25.99 26.44 25.89 26.21 0.9M
2023-04-06 25.54 26.05 25.41 25.97 1.2M
2023-04-05 25.86 26.01 25.28 25.54 1.1M
2023-04-04 26.55 26.55 25.85 26.13 1.2M
2023-04-03 26.51 26.64 26.12 26.49 1.2M
2023-03-31 26.08 26.70 25.98 26.64 1.3M
2023-03-30 26.13 26.21 25.82 25.89 0.8M
2023-03-29 26.16 26.16 25.42 25.87 1.0M
2023-03-28 25.93 26.13 25.68 25.81 0.9M
2023-03-27 26.08 26.14 25.61 26.01 1.5M
2023-03-24 24.85 25.64 24.84 25.57 1.6M
2023-03-23 25.43 25.84 25.02 25.19 1.4M
2023-03-22 25.80 26.22 25.22 25.26 1.6M
2023-03-21 25.66 25.93 25.52 25.84 1.0M
2023-03-20 25.44 25.60 24.85 25.02 1.4M
2023-03-17 25.48 25.48 25.03 25.11 4.2M
2023-03-16 25.13 26.08 24.93 25.78 1.2M
2023-03-15 24.72 25.47 24.45 25.46 1.8M
2023-03-14 26.22 26.66 25.34 25.68 1.5M
2023-03-13 24.96 25.73 24.52 25.40 2.2M
2023-03-10 26.28 26.28 25.10 25.48 1.2M
2023-03-09 26.90 27.13 26.31 26.36 1.2M
2023-03-08 26.35 27.10 26.35 26.90 1.7M
2023-03-07 26.88 27.36 26.45 26.46 1.0M
2023-03-06 27.44 27.88 26.89 26.97 1.6M
2023-03-03 27.46 27.49 27.04 27.41 1.2M
2023-03-02 27.19 27.30 26.80 27.24 1.4M
2023-03-01 27.36 27.52 26.97 27.49 1.2M
2023-02-28 27.31 27.64 27.25 27.46 1.5M
2023-02-27 27.69 27.69 27.06 27.28 0.7M
2023-02-24 27.14 27.34 26.88 27.27 0.7M
2023-02-23 27.92 28.08 27.18 27.63 0.8M
2023-02-22 27.79 28.07 27.50 27.70 1.3M
2023-02-21 28.60 28.75 27.70 27.71 1.2M
2023-02-17 28.47 29.20 28.22 29.07 1.7M
2023-02-16 27.93 28.90 27.68 28.55 1.2M
2023-02-15 28.03 28.55 28.03 28.47 0.7M
2023-02-14 28.20 28.53 27.81 28.27 0.7M
2023-02-13 27.75 28.46 27.53 28.44 0.7M
2023-02-10 27.61 27.95 27.40 27.81 1.0M
2023-02-09 29.05 29.23 28.04 28.18 0.9M
2023-02-08 28.90 29.19 28.57 28.80 1.1M
2023-02-07 28.64 29.25 28.37 29.12 1.3M
2023-02-06 29.10 29.24 28.29 28.73 1.6M
2023-02-03 29.35 29.89 28.51 29.14 2.4M
2023-02-02 28.05 31.30 27.92 29.93 4.6M
2023-02-01 25.74 26.64 25.42 26.40 1.5M
2023-01-31 25.50 25.93 25.33 25.92 2.6M
2023-01-30 25.44 25.90 25.33 25.56 0.9M
2023-01-27 25.53 25.85 25.32 25.79 1.1M
2023-01-26 25.69 25.82 24.67 25.65 2.1M
2023-01-25 25.60 25.82 24.84 25.68 2.2M
2023-01-24 25.94 26.28 25.80 25.94 1.0M
2023-01-23 25.94 26.25 25.63 26.21 1.0M
2023-01-20 25.74 25.99 25.49 25.98 0.7M
2023-01-19 25.94 25.95 25.34 25.51 0.6M
2023-01-18 26.77 26.91 26.24 26.27 0.7M
2023-01-17 26.50 26.67 26.16 26.59 0.7M
2023-01-13 26.82 26.94 26.24 26.40 1.1M
2023-01-12 27.35 27.53 26.52 27.13 1.0M
2023-01-11 26.81 27.26 26.59 27.21 0.7M
2023-01-10 25.91 26.71 25.81 26.68 0.6M
2023-01-09 25.55 26.08 25.33 25.84 0.8M
2023-01-06 24.84 25.47 24.54 25.40 0.7M
2023-01-05 24.43 24.53 24.05 24.47 0.9M
2023-01-04 24.47 24.89 24.20 24.69 0.8M
2023-01-03 23.80 24.14 23.61 24.04 0.6M