1,280€
-4,12%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,34 | 1,34 | 1,29 | 1,30 | -3,00% | - |
| 08.09.2026 | 1,34 | 1,35 | 1,33 | 1,34 | 0,00% | - |
| 07.09.2026 | 1,34 | 1,35 | 1,32 | 1,34 | 5,95% | - |
| 04.09.2026 | 1,14 | 1,26 | 1,14 | 1,26 | 10,53% | - |
| 03.09.2026 | 1,15 | 1,17 | 1,14 | 1,14 | -2,56% | - |
| 02.09.2026 | 1,19 | 1,19 | 1,16 | 1,17 | -1,68% | - |
| 01.09.2026 | 1,17 | 1,21 | 1,15 | 1,19 | -1,65% | - |
| 31.08.2026 | 1,21 | 1,22 | 1,19 | 1,21 | 0,00% | - |
| 28.08.2026 | 1,22 | 1,22 | 1,21 | 1,21 | -1,63% | - |
| 27.08.2026 | 1,23 | 1,23 | 1,22 | 1,23 | 0,82% | - |
| 26.08.2026 | 1,17 | 1,24 | 1,17 | 1,22 | 4,27% | - |
| 25.08.2026 | 1,16 | 1,20 | 1,16 | 1,17 | 0,00% | - |
| 24.08.2026 | 1,22 | 1,28 | 1,17 | 1,17 | -4,88% | - |
| 21.08.2026 | 1,21 | 1,24 | 1,21 | 1,23 | 1,65% | - |
| 20.08.2026 | 1,22 | 1,23 | 1,21 | 1,21 | -0,82% | - |
| 19.08.2026 | 1,22 | 1,26 | 1,21 | 1,22 | -0,81% | - |
| 18.08.2026 | 1,30 | 1,32 | 1,23 | 1,23 | -6,11% | - |
| 17.08.2026 | 1,31 | 1,34 | 1,31 | 1,31 | -2,24% | - |
| 14.08.2026 | 1,34 | 1,34 | 1,32 | 1,34 | -0,74% | - |
| 13.08.2026 | 1,34 | 1,35 | 1,34 | 1,35 | 0,00% | - |
| 12.08.2026 | 1,36 | 1,37 | 1,34 | 1,35 | -0,74% | - |
| 11.08.2026 | 1,34 | 1,38 | 1,34 | 1,36 | 1,49% | - |
| 10.08.2026 | 1,33 | 1,34 | 1,32 | 1,34 | 0,75% | - |
| 07.08.2026 | 1,27 | 1,34 | 1,27 | 1,33 | 3,10% | - |
| 06.08.2026 | 1,22 | 1,32 | 1,21 | 1,29 | 4,88% | - |
| 05.08.2026 | 1,26 | 1,28 | 1,22 | 1,23 | -2,38% | - |
| 04.08.2026 | 1,23 | 1,32 | 1,23 | 1,26 | 2,44% | - |
| 03.08.2026 | 1,26 | 1,26 | 1,21 | 1,23 | -2,38% | - |
| 31.07.2026 | 1,24 | 1,26 | 1,24 | 1,26 | -4,55% | - |
| 30.07.2026 | 1,30 | 1,33 | 1,29 | 1,32 | 0,76% | - |
| 29.07.2026 | 1,24 | 1,32 | 1,24 | 1,31 | 4,80% | - |
| 28.07.2026 | 1,33 | 1,36 | 1,25 | 1,25 | -6,02% | - |
| 27.07.2026 | 1,54 | 1,54 | 1,33 | 1,33 | -11,92% | - |
| 24.07.2026 | 1,30 | 1,52 | 1,30 | 1,51 | 16,15% | - |
| 23.07.2026 | 1,31 | 1,36 | 1,29 | 1,30 | -2,26% | - |
| 22.07.2026 | 1,36 | 1,38 | 1,31 | 1,33 | -2,21% | - |
| 21.07.2026 | 1,50 | 1,53 | 1,36 | 1,36 | -11,11% | - |
| 20.07.2026 | 1,42 | 1,64 | 1,42 | 1,53 | 6,25% | - |
| 17.07.2026 | 1,25 | 1,50 | 1,25 | 1,44 | 13,39% | - |
| 16.07.2026 | 1,23 | 1,34 | 1,22 | 1,27 | 3,25% | - |
| 15.07.2026 | 1,17 | 1,28 | 1,17 | 1,23 | 3,36% | - |
| 14.07.2026 | 1,12 | 1,20 | 1,12 | 1,19 | 4,39% | - |
| 13.07.2026 | 1,06 | 1,16 | 1,06 | 1,14 | 4,59% | - |
| 10.07.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 09.07.2026 | 1,07 | 1,09 | 1,07 | 1,09 | 1,87% | - |
| 08.07.2026 | 1,06 | 1,07 | 1,06 | 1,07 | 0,94% | - |
| 07.07.2026 | 1,06 | 1,09 | 1,06 | 1,06 | -0,93% | - |
| 06.07.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 03.07.2026 | 1,07 | 1,10 | 1,07 | 1,07 | 0,94% | - |
| 02.07.2026 | 1,06 | 1,10 | 1,06 | 1,06 | -1,85% | - |
| 01.07.2026 | 1,07 | 1,09 | 1,06 | 1,08 | 0,00% | - |
| 30.06.2026 | 1,07 | 1,10 | 1,06 | 1,08 | 0,00% | - |
| 29.06.2026 | 1,09 | 1,10 | 1,06 | 1,08 | 0,00% | - |
| 26.06.2026 | 1,05 | 1,09 | 1,04 | 1,08 | 1,89% | - |
| 25.06.2026 | 1,09 | 1,09 | 1,06 | 1,06 | -1,85% | - |
| 24.06.2026 | 1,12 | 1,12 | 1,08 | 1,08 | -3,57% | - |
| 23.06.2026 | 1,12 | 1,16 | 1,12 | 1,12 | -2,61% | - |
| 22.06.2026 | 1,01 | 1,18 | 1,01 | 1,15 | 12,75% | - |
| 19.06.2026 | 1,00 | 1,02 | 1,00 | 1,02 | 0,00% | - |
| 18.06.2026 | 1,01 | 1,02 | 1,01 | 1,02 | 0,00% | - |
| 17.06.2026 | 0,98 | 1,02 | 0,98 | 1,02 | 2,00% | - |
| 16.06.2026 | 1,00 | 1,00 | 0,99 | 1,00 | 0,00% | - |
| 15.06.2026 | 1,03 | 1,03 | 1,00 | 1,00 | 0,00% | - |
| 12.06.2026 | 1,07 | 1,07 | 1,00 | 1,00 | -6,54% | - |
| 11.06.2026 | 1,08 | 1,08 | 1,04 | 1,07 | 0,00% | - |
| 10.06.2026 | 1,07 | 1,09 | 1,07 | 1,07 | 0,94% | - |
| 09.06.2026 | 1,08 | 1,08 | 1,06 | 1,06 | -2,75% | - |
| 08.06.2026 | 1,07 | 1,12 | 1,07 | 1,09 | -2,68% | - |
| 05.06.2026 | 1,08 | 1,12 | 1,08 | 1,12 | 2,75% | - |
| 04.06.2026 | 1,07 | 1,09 | 1,06 | 1,09 | 0,93% | - |
| 03.06.2026 | 1,05 | 1,08 | 1,05 | 1,08 | 2,86% | - |
| 02.06.2026 | 1,05 | 1,06 | 1,05 | 1,05 | 0,00% | - |
| 01.06.2026 | 1,00 | 1,05 | 1,00 | 1,05 | 2,94% | 1.000,00 |
| 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% | - |