Janux Therapeutics Inc (JANX) — Kurshistorie

Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-10-16	17.27	17.27	16.43	16.51	-4.68%	765,900
2026-10-15	17.30	17.62	17.02	17.32	+1.11%	546,900
2026-10-14	17.13	17.49	16.84	17.13	-0.29%	614,600
2026-10-13	18.06	18.14	16.97	17.18	-5.34%	794,900
2026-10-12	18.29	18.61	17.96	18.15	-1.31%	803,000
2026-10-09	18.42	19.18	18.32	18.39	-0.59%	1,173,000
2026-10-08	17.77	18.90	17.30	18.50	+3.24%	1,500,800
2026-10-07	16.52	18.36	16.42	17.92	+6.73%	1,210,200
2026-10-06	16.69	17.37	16.31	16.79	+1.51%	809,800
2026-10-05	16.93	16.95	16.13	16.54	-2.30%	533,700
2026-10-02	17.25	17.29	16.84	16.93	-0.18%	805,300
2026-10-01	17.20	17.35	16.76	16.96	-1.85%	837,500
2026-09-30	17.08	17.56	16.79	17.28	+1.95%	772,500
2026-09-29	16.54	16.98	16.32	16.95	+2.23%	511,700
2026-09-28	16.57	16.79	16.16	16.58	+1.72%	473,000
2026-09-25	16.62	16.70	16.21	16.30	-2.28%	720,200
2026-09-24	16.42	16.79	15.75	16.68	+0.97%	1,302,000
2026-09-23	17.40	17.47	16.34	16.52	-5.44%	967,400
2026-09-22	17.17	17.47	16.97	17.47	+2.70%	908,300
2026-09-21	16.86	17.14	16.53	17.01	+2.53%	701,800
2026-09-18	16.70	16.86	16.40	16.59	-1.60%	2,447,400
2026-09-17	16.49	17.22	16.48	16.86	+3.79%	810,000
2026-09-16	16.43	16.61	16.04	16.25	-1.19%	1,161,600
2026-09-15	17.29	17.29	16.30	16.44	-5.03%	1,008,500
2026-09-14	17.13	17.57	17.13	17.31	+1.23%	869,800
2026-09-11	17.92	17.94	17.05	17.10	-3.28%	791,400
2026-09-10	19.17	19.33	17.60	17.68	-8.54%	980,000
2026-09-09	19.94	20.23	19.27	19.33	-3.54%	576,000
2026-09-08	20.24	20.25	19.67	20.04	-0.99%	1,061,700
2026-09-04	19.62	20.31	19.57	20.24	+2.22%	700,800
2026-09-03	19.73	20.00	19.52	19.80	+0.51%	1,686,600
2026-09-02	18.93	19.95	18.93	19.70	+4.29%	1,525,600
2026-09-01	18.15	18.93	18.04	18.89	+3.68%	980,500
2026-08-31	17.89	18.39	17.66	18.22	+1.05%	712,600
2026-08-28	18.57	18.73	17.97	18.03	-3.99%	637,800
2026-08-27	19.00	19.08	18.68	18.78	-0.58%	577,300
2026-08-26	18.59	18.95	18.33	18.89	+1.12%	524,000
2026-08-25	18.72	19.14	18.55	18.68	+0.43%	1,074,447
2026-08-24	17.82	19.02	17.50	18.60	+6.96%	1,452,369
2026-08-21	17.40	17.70	17.21	17.39	+0.64%	520,000
2026-08-20	17.29	17.64	17.19	17.28	-1.37%	1,121,800
2026-08-19	17.21	17.72	16.96	17.52	+3.30%	914,200
2026-08-18	16.21	16.99	16.10	16.96	+4.31%	583,100
2026-08-17	16.07	16.37	15.93	16.26	+0.87%	540,800
2026-08-14	16.00	16.22	15.71	16.12	+0.75%	441,500
2026-08-13	16.74	16.77	15.96	16.00	-4.02%	847,400
2026-08-12	16.44	16.82	16.33	16.67	+0.91%	652,900
2026-08-11	16.41	16.84	16.21	16.52	+0.67%	577,900
2026-08-10	15.90	16.63	15.72	16.41	+3.53%	740,000
2026-08-07	15.73	16.19	15.73	15.85	-1.55%	689,000
2026-08-06	15.99	16.39	15.93	16.10	+0.63%	540,900
2026-08-05	16.01	16.16	15.82	16.00	+0.25%	546,000
2026-08-04	15.42	15.98	15.35	15.96	+4.18%	564,700
2026-08-03	15.24	15.49	14.86	15.32	+0.99%	558,900
2026-07-31	15.55	15.56	15.00	15.17	-2.63%	510,500
2026-07-30	14.88	15.70	14.79	15.58	+4.14%	690,200
2026-07-29	14.92	15.23	14.60	14.96	-0.27%	602,900
2026-07-28	15.64	15.71	14.57	15.00	-3.66%	684,800
2026-07-27	15.60	15.95	15.29	15.57	+1.57%	1,395,300
2026-07-24	15.81	15.87	15.24	15.33	-2.48%	550,000
2026-07-23	15.41	15.79	15.26	15.72	+0.64%	931,600
2026-07-22	16.26	16.36	15.53	15.62	-3.94%	951,800
2026-07-21	15.98	16.30	15.88	16.26	+1.31%	710,900
2026-07-20	16.46	16.53	16.04	16.05	-1.29%	804,700
2026-07-17	15.76	16.39	15.65	16.26	+2.65%	805,800
2026-07-16	15.93	16.11	15.72	15.84	-1.19%	648,100
2026-07-15	15.83	16.16	15.50	16.03	+1.58%	846,600
2026-07-14	16.10	16.35	15.77	15.78	-2.23%	847,300
2026-07-13	16.24	16.36	15.87	16.14	-1.59%	801,000
2026-07-10	16.77	16.83	15.97	16.40	-2.09%	888,400
2026-07-09	16.56	16.91	16.54	16.75	+0.54%	902,300
2026-07-08	15.90	16.68	15.70	16.66	+3.16%	1,365,200
2026-07-07	15.67	16.25	15.62	16.15	+4.80%	1,290,100
2026-07-06	15.54	15.72	15.22	15.41	-0.84%	607,500
2026-07-02	14.85	15.59	14.64	15.54	+6.00%	1,037,700
2026-07-01	15.48	15.64	14.61	14.66	-4.56%	1,624,100
2026-06-30	15.34	15.81	15.26	15.36	+0.23%	1,223,600
2026-06-29	15.02	15.35	14.64	15.32	+2.58%	1,191,700
2026-06-26	14.74	15.44	14.45	14.94	+2.47%	3,702,000
2026-06-25	14.62	15.31	14.50	14.58	-0.41%	6,512,500
2026-06-24	14.79	15.05	14.60	14.64	-1.81%	1,492,500
2026-06-23	14.30	15.01	14.30	14.91	+3.97%	1,188,600
2026-06-22	14.37	14.72	14.16	14.34	+0.84%	911,700
2026-06-18	14.30	14.53	13.79	14.22	+0.49%	1,251,100
2026-06-17	13.77	14.46	13.70	14.15	+3.28%	1,931,800
2026-06-16	13.77	13.96	13.63	13.70	-0.29%	617,100
2026-06-15	13.69	13.95	13.58	13.74	+1.33%	574,000
2026-06-12	13.64	13.83	13.53	13.56	-0.73%	860,400
2026-06-11	13.14	13.86	13.02	13.66	+3.88%	1,007,100
2026-06-10	13.53	14.03	12.98	13.15	-3.45%	932,100
2026-06-09	13.58	13.88	13.28	13.62	+0.81%	507,600
2026-06-08	13.44	13.65	13.23	13.51	+1.12%	640,000
2026-06-05	13.76	13.82	13.16	13.36	-2.91%	490,600
2026-06-04	13.74	14.07	13.71	13.76	+1.25%	621,000
2026-06-03	13.65	13.77	13.45	13.59	-1.38%	688,800
2026-06-02	14.21	14.32	13.77	13.78	-4.37%	704,400
2026-06-01	14.50	14.50	14.08	14.41	-1.23%	725,800
2026-05-29	14.74	14.79	14.37	14.59	-1.02%	1,051,900
2026-05-28	14.41	14.84	14.28	14.74	+2.08%	1,010,400
2026-05-27	14.42	14.78	14.35	14.44	+0.28%	1,720,200
2026-05-26	14.55	14.67	14.33	14.40	-0.83%	364,600
2026-05-22	14.42	14.87	14.31	14.52	+0.76%	436,400
2026-05-21	14.32	14.58	14.19	14.41	+0.07%	634,000
2026-05-20	13.98	14.55	13.98	14.40	+4.27%	1,257,000
2026-05-19	14.00	14.00	13.41	13.81	-1.57%	3,532,000
2026-05-18	13.79	14.06	13.59	14.03	+1.01%	725,900
2026-05-15	14.30	14.40	13.63	13.89	-3.47%	737,300
2026-05-14	14.64	14.83	14.19	14.39	-1.51%	793,900
2026-05-13	14.27	14.77	14.21	14.61	+1.39%	845,500
2026-05-12	14.23	14.50	14.18	14.41	+1.26%	665,900
2026-05-11	14.34	14.70	14.06	14.23	+0.39%	914,900
2026-05-08	14.44	14.65	13.88	14.18	-2.51%	865,900
2026-05-07	14.60	14.71	14.32	14.54	-0.55%	622,900
2026-05-06	14.50	14.73	14.20	14.62	+2.02%	952,500
2026-05-05	14.54	14.83	14.03	14.33	-0.62%	1,226,500
2026-05-04	14.37	14.72	14.37	14.42	+0.56%	722,700
2026-05-01	14.25	14.55	14.14	14.34	-0.21%	655,200
2026-04-30	14.12	14.53	14.04	14.37	+1.84%	978,600
2026-04-29	14.43	14.57	13.96	14.11	-2.69%	942,900
2026-04-28	15.12	15.39	14.33	14.50	-4.79%	1,086,900
2026-04-27	15.01	15.44	15.01	15.23	+1.47%	914,100
2026-04-24	15.19	15.24	14.91	15.01	-1.18%	551,400
2026-04-23	15.38	15.57	15.07	15.19	-1.30%	572,400
2026-04-22	15.56	15.69	15.26	15.39	-0.45%	613,200
2026-04-21	15.80	15.94	15.32	15.46	-2.58%	1,966,000
2026-04-20	14.93	16.59	14.93	15.87	+0.32%	2,506,700
2026-04-17	15.33	15.85	15.33	15.82	+4.15%	1,148,200
2026-04-16	15.00	15.23	14.90	15.19	+1.00%	623,300
2026-04-15	14.68	15.13	14.60	15.04	-1.31%	987,600
2026-04-14	14.94	15.50	14.94	15.24	+2.28%	758,400
2026-04-13	14.94	15.28	14.74	14.90	-0.20%	704,800
2026-04-10	14.54	15.07	14.36	14.93	+2.75%	957,000
2026-04-09	14.45	14.65	14.36	14.53	+0.00%	627,800
2026-04-08	15.38	15.43	14.41	14.53	-2.68%	704,200
2026-04-07	14.82	15.11	14.63	14.93	-0.07%	672,300
2026-04-06	14.86	15.36	14.76	14.94	+0.67%	1,347,000
2026-04-02	14.22	14.91	14.22	14.84	+2.27%	1,305,000
2026-04-01	14.11	14.68	14.04	14.51	+4.39%	1,029,900
2026-03-31	13.32	14.00	13.31	13.90	+6.68%	1,133,000
2026-03-30	13.23	13.39	13.02	13.03	-1.14%	840,000
2026-03-27	13.56	13.68	13.18	13.18	-3.30%	1,454,600
2026-03-26	13.62	13.98	13.53	13.63	-1.23%	1,255,800
2026-03-25	13.73	14.10	13.62	13.80	+1.77%	1,244,100
2026-03-24	13.79	13.92	13.46	13.56	-2.45%	1,220,000
2026-03-23	14.27	14.27	13.86	13.90	-1.14%	691,300
2026-03-20	14.12	14.31	13.76	14.06	-0.71%	5,037,300
2026-03-19	13.69	14.29	13.60	14.16	+2.16%	1,034,100
2026-03-18	13.86	14.15	13.76	13.86	-1.35%	737,500
2026-03-17	13.83	14.42	13.75	14.05	+1.22%	1,396,000
2026-03-16	13.67	14.05	13.57	13.88	+2.21%	1,065,600
2026-03-13	14.06	14.17	13.44	13.58	-2.62%	1,084,100
2026-03-12	13.93	14.10	13.63	13.95	-0.96%	702,100
2026-03-11	14.08	14.13	13.71	14.08	+0.07%	564,800
2026-03-10	14.02	14.14	13.84	14.07	+0.64%	775,727
2026-03-09	13.65	14.30	13.58	13.98	+1.01%	971,968
2026-03-06	13.67	13.96	13.50	13.84	-0.93%	802,200
2026-03-05	14.02	14.12	13.66	13.97	-2.65%	1,048,300
2026-03-04	13.52	14.46	13.34	14.35	+6.77%	1,056,700
2026-03-03	13.05	13.63	12.97	13.44	+0.15%	630,200
2026-03-02	13.30	13.73	13.17	13.42	-1.40%	764,200
2026-02-27	13.58	13.87	13.40	13.61	-1.38%	861,300
2026-02-26	13.70	13.86	13.47	13.80	+0.73%	724,300
2026-02-25	13.54	14.00	13.39	13.70	+0.37%	593,600
2026-02-24	13.37	13.77	13.37	13.65	+2.09%	782,600
2026-02-23	13.03	13.41	12.96	13.37	+2.22%	1,053,600
2026-02-20	13.29	13.39	13.02	13.08	-2.53%	813,600
2026-02-19	13.12	13.47	13.00	13.42	+1.59%	789,000
2026-02-18	13.18	13.57	13.16	13.21	+0.00%	1,186,800
2026-02-17	13.13	13.40	12.90	13.21	+0.53%	964,000
2026-02-13	13.25	13.79	13.08	13.14	+0.08%	1,368,500
2026-02-12	13.10	13.48	13.02	13.13	+0.15%	1,179,800
2026-02-11	13.15	13.31	12.74	13.11	-0.15%	792,300
2026-02-10	13.23	13.61	13.04	13.13	-1.06%	665,800
2026-02-09	13.03	13.45	12.75	13.27	+1.53%	1,171,800
2026-02-06	12.45	13.38	12.42	13.07	+7.31%	1,769,600
2026-02-05	13.20	13.36	12.12	12.18	-8.63%	1,522,300
2026-02-04	13.96	13.97	13.31	13.33	-3.41%	1,544,200
2026-02-03	13.91	14.16	13.35	13.80	-1.36%	2,810,200
2026-02-02	13.64	14.00	13.44	13.99	+2.04%	1,088,900
2026-01-30	13.82	13.96	13.43	13.71	-0.87%	1,087,800
2026-01-29	13.93	14.15	13.75	13.83	-0.86%	894,900
2026-01-28	14.73	14.79	13.95	13.95	-5.30%	1,129,100
2026-01-27	14.67	15.04	14.54	14.73	+0.61%	1,030,700
2026-01-26	14.33	14.82	14.27	14.64	-1.15%	1,717,300
2026-01-23	14.92	15.49	14.52	14.81	-2.18%	1,632,300
2026-01-22	13.79	15.28	13.46	15.14	+14.09%	6,201,600
2026-01-21	13.15	13.62	13.11	13.27	+0.91%	1,502,400
2026-01-20	13.11	13.36	12.80	13.15	-4.43%	2,241,900
2026-01-16	13.67	13.88	13.51	13.76	+0.29%	1,762,300
2026-01-15	14.21	14.21	13.55	13.72	-2.83%	1,469,200
2026-01-14	13.79	14.34	13.72	14.12	+2.39%	1,209,100
2026-01-13	14.02	14.06	13.75	13.79	-1.71%	1,095,500
2026-01-12	14.14	14.20	13.68	14.03	-0.92%	1,282,500
2026-01-09	13.91	14.25	13.91	14.16	+1.80%	1,229,400
2026-01-08	13.76	14.06	13.64	13.91	-0.50%	1,147,600
2026-01-07	13.47	14.30	13.47	13.98	+4.02%	2,192,200
2026-01-06	13.61	13.66	13.26	13.44	-2.25%	1,654,600
2026-01-05	13.57	13.79	13.28	13.75	+0.73%	2,169,100
2026-01-02	13.84	13.90	13.53	13.65	-1.09%	1,535,100
2025-12-31	13.83	13.92	13.62	13.80	-0.22%	1,486,600
2025-12-30	14.12	14.15	13.78	13.83	-1.71%	1,494,500
2025-12-29	14.16	14.21	13.80	14.07	-1.26%	2,091,300
2025-12-26	14.22	14.29	13.93	14.25	-0.42%	1,884,200
2025-12-24	14.09	14.49	14.07	14.31	+1.35%	1,545,600
2025-12-23	13.98	14.16	13.82	14.12	+0.21%	1,418,700
2025-12-22	13.97	14.23	13.85	14.09	+2.18%	2,307,700
2025-12-19	14.10	14.50	13.76	13.79	-1.78%	7,579,700
2025-12-18	14.18	14.40	13.80	14.04	-0.43%	4,496,400
2025-12-17	14.61	14.99	14.02	14.10	-3.75%	2,739,900
2025-12-16	15.18	15.18	14.60	14.65	-3.11%	2,383,000
2025-12-15	15.53	15.58	14.85	15.12	-1.18%	2,168,900
2025-12-12	15.37	15.59	15.16	15.30	-0.39%	1,904,800
2025-12-11	15.63	15.76	15.26	15.36	-1.41%	1,542,700
2025-12-10	15.60	15.82	15.28	15.58	-1.02%	1,899,900
2025-12-09	16.55	16.77	15.67	15.74	-5.07%	1,922,466
2025-12-08	16.74	17.13	16.03	16.58	+0.42%	2,645,148
2025-12-05	16.40	16.54	16.00	16.51	+0.67%	2,141,800
2025-12-04	17.05	17.22	16.30	16.40	-4.15%	2,469,300
2025-12-03	15.97	17.37	15.51	17.11	+7.88%	5,680,900
2025-12-02	18.51	18.86	15.77	15.86	-53.34%	15,978,000
2025-12-01	34.04	34.04	32.10	33.99	-0.29%	3,314,100
2025-11-28	34.67	35.25	33.65	34.09	-1.73%	675,700
2025-11-26	34.42	35.34	33.20	34.69	-0.14%	1,700,100
2025-11-25	32.19	35.00	31.75	34.74	+10.18%	2,531,700
2025-11-24	29.04	31.57	28.98	31.53	+9.48%	1,302,900
2025-11-21	28.60	30.19	28.39	28.80	+0.73%	795,900
2025-11-20	29.29	30.23	28.25	28.59	-0.76%	732,500
2025-11-19	28.57	30.09	28.51	28.81	-0.72%	700,900
2025-11-18	27.95	29.45	27.67	29.02	+1.04%	671,500
2025-11-17	28.95	29.94	28.34	28.72	-1.91%	926,600
2025-11-14	27.01	30.46	27.01	29.28	+6.63%	1,318,800
2025-11-13	28.09	28.70	26.96	27.46	-3.72%	787,200
2025-11-12	29.01	29.53	28.19	28.52	-1.21%	790,300
2025-11-11	27.90	28.93	26.92	28.87	+4.64%	576,400
2025-11-10	26.51	27.66	26.51	27.59	+4.19%	638,900
2025-11-07	29.14	29.14	24.91	26.48	-7.61%	1,750,100
2025-11-06	27.78	29.01	27.27	28.66	+4.07%	1,199,200
2025-11-05	26.86	27.72	26.09	27.54	+1.96%	1,194,400
2025-11-04	26.77	27.66	26.33	27.01	-1.32%	1,394,800
2025-11-03	28.00	29.21	27.00	27.37	-4.67%	932,900
2025-10-31	28.10	29.02	27.80	28.71	+0.70%	911,800
2025-10-30	27.52	28.77	27.40	28.51	+2.52%	1,370,200
2025-10-29	29.32	29.88	27.78	27.81	-6.55%	2,067,000
2025-10-28	27.70	31.59	27.50	29.76	+8.81%	3,081,900
2025-10-27	25.51	27.97	25.34	27.35	+9.84%	1,121,100
2025-10-24	24.56	25.19	24.32	24.90	+1.80%	503,400
2025-10-23	26.34	26.34	24.30	24.46	-7.14%	984,300
2025-10-22	26.63	26.89	25.35	26.34	-1.83%	990,800
2025-10-21	26.80	27.60	26.00	26.83	-0.30%	682,800
2025-10-20	27.10	27.70	26.81	26.91	+0.56%	595,400

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Nov (+24.55%). Schwächster Monat: Dez (-59.40%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan-8.95%
Feb-12.27%
Mär-5.80%
Apr+11.43%
Mai-12.00%
Jun-0.52%
Jul+3.45%
Aug+7.68%
Sep-0.81%
Okt+21.14%
Nov+24.55%
Dez-59.40%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16

Schnelle Antworten

Wie lautet der letzte Schlusskurs von Janux Therapeutics Inc (JANX)?

16.51 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von JANX?

35.34 im Hoch und 12.12 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von Janux Therapeutics Inc?

Historisch war der stärkste Kalendermonat von JANX der Nov (Durchschnitt +24.55%), der schwächste der Dez (Durchschnitt -59.40%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.