1,065€
7,04%
Echtzeit-Aktienkurs JERSEY OIL+GAS PLC LS-,01
Bid:
Ask:
Aktienkurse zur JERSEY OIL+GAS PLC LS-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 0,99 | 1,02 | 0,99 | 1,02 | 2,51% | - |
| 28.05.2026 | 1,00 | 1,04 | 0,99 | 1,00 | -2,45% | - |
| 27.05.2026 | 1,03 | 1,04 | 1,02 | 1,02 | -0,97% | - |
| 26.05.2026 | 1,03 | 1,05 | 1,02 | 1,03 | -0,96% | - |
| 25.05.2026 | 1,07 | 1,07 | 1,04 | 1,04 | -0,95% | - |
| 22.05.2026 | 1,03 | 1,06 | 1,02 | 1,05 | 2,94% | - |
| 21.05.2026 | 1,00 | 1,03 | 0,99 | 1,02 | 0,00% | - |
| 20.05.2026 | 0,98 | 1,03 | 0,98 | 1,02 | 4,62% | - |
| 19.05.2026 | 1,04 | 1,08 | 0,97 | 0,98 | -7,14% | - |
| 18.05.2026 | 1,04 | 1,09 | 1,04 | 1,05 | -0,94% | - |
| 15.05.2026 | 1,04 | 1,08 | 1,04 | 1,06 | 0,95% | - |
| 14.05.2026 | 1,13 | 1,19 | 1,05 | 1,05 | -7,89% | - |
| 13.05.2026 | 1,15 | 1,19 | 1,14 | 1,14 | -0,87% | - |
| 12.05.2026 | 1,14 | 1,19 | 1,14 | 1,15 | 0,00% | - |
| 11.05.2026 | 1,18 | 1,22 | 1,15 | 1,15 | -5,74% | 600,00 |
| 08.05.2026 | 1,18 | 1,22 | 1,17 | 1,22 | 2,52% | - |
| 07.05.2026 | 1,22 | 1,23 | 1,19 | 1,19 | -3,25% | - |
| 06.05.2026 | 1,23 | 1,23 | 1,22 | 1,23 | -1,60% | - |
| 05.05.2026 | 1,25 | 1,32 | 1,25 | 1,25 | -0,79% | - |
| 04.05.2026 | 1,32 | 1,32 | 1,26 | 1,26 | -4,55% | - |
| 30.04.2026 | 1,31 | 1,32 | 1,31 | 1,32 | 0,00% | - |
| 29.04.2026 | 1,32 | 1,36 | 1,31 | 1,32 | 0,00% | - |
| 28.04.2026 | 1,33 | 1,36 | 1,31 | 1,32 | -1,49% | - |
| 27.04.2026 | 1,36 | 1,40 | 1,34 | 1,34 | -2,19% | - |
| 24.04.2026 | 1,33 | 1,39 | 1,33 | 1,37 | 3,01% | - |
| 23.04.2026 | 1,27 | 1,43 | 1,27 | 1,33 | 3,10% | - |
| 22.04.2026 | 1,28 | 1,30 | 1,28 | 1,29 | 0,78% | - |
| 21.04.2026 | 1,30 | 1,31 | 1,28 | 1,28 | -1,54% | - |
| 20.04.2026 | 1,27 | 1,32 | 1,27 | 1,30 | 0,78% | - |
| 17.04.2026 | 1,27 | 1,35 | 1,26 | 1,29 | 1,57% | - |
| 16.04.2026 | 1,29 | 1,32 | 1,27 | 1,27 | -1,55% | - |
| 15.04.2026 | 1,29 | 1,32 | 1,29 | 1,29 | -0,77% | - |
| 14.04.2026 | 1,29 | 1,31 | 1,29 | 1,30 | 0,00% | - |
| 13.04.2026 | 1,25 | 1,30 | 1,25 | 1,30 | 2,36% | - |
| 10.04.2026 | 1,21 | 1,28 | 1,21 | 1,27 | 6,72% | - |
| 09.04.2026 | 1,13 | 1,19 | 1,12 | 1,19 | 5,31% | - |
| 08.04.2026 | 1,16 | 1,18 | 1,12 | 1,13 | -6,61% | - |
| 07.04.2026 | 1,15 | 1,21 | 1,15 | 1,21 | 4,31% | - |
| 02.04.2026 | 1,14 | 1,21 | 1,14 | 1,16 | 3,57% | - |
| 01.04.2026 | 1,06 | 1,12 | 1,05 | 1,12 | 4,67% | - |
| 31.03.2026 | 1,15 | 1,16 | 1,07 | 1,07 | -6,96% | - |
| 30.03.2026 | 1,20 | 1,33 | 1,15 | 1,15 | -4,17% | 714,00 |
| 27.03.2026 | 1,25 | 1,27 | 1,20 | 1,20 | -4,00% | - |
| 26.03.2026 | 1,28 | 1,36 | 1,25 | 1,25 | -3,85% | - |
| 25.03.2026 | 1,33 | 1,33 | 1,30 | 1,30 | -2,26% | - |
| 24.03.2026 | 1,31 | 1,37 | 1,31 | 1,33 | 0,00% | - |
| 23.03.2026 | 1,37 | 1,42 | 1,27 | 1,33 | -4,32% | - |
| 20.03.2026 | 1,45 | 1,47 | 1,39 | 1,39 | -4,79% | - |
| 19.03.2026 | 1,48 | 1,48 | 1,44 | 1,46 | 3,55% | - |
| 18.03.2026 | 1,43 | 1,48 | 1,37 | 1,41 | -0,70% | - |
| 17.03.2026 | 1,47 | 1,48 | 1,42 | 1,42 | -2,07% | - |
| 16.03.2026 | 1,37 | 1,46 | 1,36 | 1,45 | 0,69% | - |
| 13.03.2026 | 1,34 | 1,44 | 1,33 | 1,44 | 7,46% | 2.701,00 |
| 12.03.2026 | 1,43 | 1,43 | 1,33 | 1,34 | -4,29% | - |
| 11.03.2026 | 1,29 | 1,42 | 1,29 | 1,40 | 8,53% | - |
| 10.03.2026 | 1,49 | 1,55 | 1,29 | 1,29 | -9,79% | - |
| 09.03.2026 | 1,43 | 1,59 | 1,43 | 1,43 | -4,67% | - |
| 06.03.2026 | 1,40 | 1,54 | 1,36 | 1,50 | 7,91% | - |
| 05.03.2026 | 1,50 | 1,50 | 1,39 | 1,39 | -14,20% | - |
| 04.03.2026 | 1,37 | 1,64 | 1,37 | 1,62 | 17,39% | 5.216,00 |
| 03.03.2026 | 1,31 | 1,42 | 1,24 | 1,38 | 3,76% | - |
| 02.03.2026 | 1,30 | 1,48 | 1,29 | 1,33 | 6,40% | - |
| 27.02.2026 | 1,42 | 1,46 | 1,25 | 1,25 | -12,59% | - |
| 26.02.2026 | 1,39 | 1,56 | 1,39 | 1,43 | 2,14% | - |
| 25.02.2026 | 1,08 | 1,47 | 1,08 | 1,40 | 28,44% | 66,00 |
| 24.02.2026 | 1,09 | 1,10 | 1,08 | 1,09 | -0,91% | - |
| 23.02.2026 | 1,10 | 1,10 | 1,09 | 1,10 | 0,00% | - |
| 20.02.2026 | 1,03 | 1,10 | 1,03 | 1,10 | 6,80% | - |
| 19.02.2026 | 1,01 | 1,04 | 1,00 | 1,03 | -6,36% | - |
| 18.02.2026 | 1,01 | 1,10 | 1,01 | 1,10 | 8,91% | 908,00 |
| 17.02.2026 | 1,01 | 1,03 | 1,01 | 1,01 | 0,00% | - |
| 16.02.2026 | 1,03 | 1,05 | 1,01 | 1,01 | -2,88% | - |
| 13.02.2026 | 0,96 | 1,04 | 0,95 | 1,04 | 7,22% | - |
| 12.02.2026 | 0,97 | 0,97 | 0,97 | 0,97 | 0,00% | - |
| 11.02.2026 | 0,96 | 0,97 | 0,95 | 0,97 | 0,52% | - |
| 10.02.2026 | 0,94 | 0,99 | 0,94 | 0,97 | 3,21% | - |
| 09.02.2026 | 0,96 | 0,97 | 0,93 | 0,94 | -2,60% | - |
| 06.02.2026 | 0,94 | 0,96 | 0,94 | 0,96 | 0,00% | - |
| 05.02.2026 | 1,03 | 1,05 | 0,95 | 0,96 | -8,57% | - |
| 04.02.2026 | 1,03 | 1,05 | 1,00 | 1,05 | 0,00% | - |
| 03.02.2026 | 1,02 | 1,06 | 1,00 | 1,05 | -1,87% | - |
| 02.02.2026 | 0,94 | 1,08 | 0,94 | 1,07 | 10,88% | 456,00 |
| 30.01.2026 | 0,94 | 0,97 | 0,93 | 0,97 | 1,58% | - |
| 29.01.2026 | 0,95 | 0,97 | 0,93 | 0,95 | -2,06% | - |
| 28.01.2026 | 0,97 | 1,00 | 0,92 | 0,97 | -1,02% | - |
| 27.01.2026 | 1,04 | 1,04 | 0,96 | 0,98 | -4,85% | - |
| 26.01.2026 | 1,08 | 1,08 | 1,03 | 1,03 | -4,63% | - |
| 23.01.2026 | 1,12 | 1,13 | 1,03 | 1,08 | -2,70% | - |
| 22.01.2026 | 1,15 | 1,15 | 1,11 | 1,11 | -3,48% | - |
| 21.01.2026 | 1,15 | 1,16 | 1,14 | 1,15 | 0,00% | - |
| 20.01.2026 | 1,15 | 1,16 | 1,14 | 1,15 | -0,86% | - |
| 19.01.2026 | 1,15 | 1,16 | 1,15 | 1,16 | -0,85% | - |
| 16.01.2026 | 1,21 | 1,21 | 1,15 | 1,17 | -3,31% | - |
| 15.01.2026 | 1,21 | 1,21 | 1,17 | 1,21 | 0,83% | - |
| 14.01.2026 | 1,20 | 1,22 | 1,13 | 1,20 | 12,15% | - |
| 13.01.2026 | 1,17 | 1,18 | 1,07 | 1,07 | -8,55% | - |
| 12.01.2026 | 1,10 | 1,17 | 1,08 | 1,17 | 6,36% | - |
| 09.01.2026 | 1,07 | 1,11 | 1,06 | 1,10 | 2,80% | - |
| 08.01.2026 | 1,06 | 1,08 | 1,06 | 1,07 | 0,00% | - |
| 07.01.2026 | 1,11 | 1,11 | 1,07 | 1,07 | -2,73% | - |