Echtzeit-Aktienkurs JMU Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur JMU Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 1,77 | 1,77 | 1,64 | 1,70 | -3,95% | 5.085,00 |
| 16.10.2024 | 1,90 | 1,95 | 1,75 | 1,77 | 5,36% | 14.471,00 |
| 15.10.2024 | 1,72 | 1,86 | 1,67 | 1,68 | -3,50% | 15.376,00 |
| 14.10.2024 | 1,86 | 1,86 | 1,60 | 1,74 | -2,74% | 8.168,00 |
| 11.10.2024 | 1,66 | 1,79 | 1,65 | 1,79 | 7,19% | 4.768,00 |
| 10.10.2024 | 1,76 | 1,76 | 1,65 | 1,67 | 1,21% | 724,00 |
| 09.10.2024 | 1,80 | 1,80 | 1,65 | 1,65 | -4,62% | 2.945,00 |
| 08.10.2024 | 1,76 | 1,87 | 1,72 | 1,73 | -1,54% | 5.037,00 |
| 07.10.2024 | 1,86 | 1,87 | 1,75 | 1,76 | -8,49% | 2.354,00 |
| 04.10.2024 | 2,00 | 2,00 | 1,87 | 1,92 | 2,67% | 1.479,00 |
| 03.10.2024 | 2,00 | 2,03 | 1,73 | 1,87 | -6,97% | 14.718,00 |
| 02.10.2024 | 1,82 | 2,08 | 1,82 | 2,01 | 10,44% | 22.976,00 |
| 01.10.2024 | 1,66 | 1,85 | 1,63 | 1,82 | 4,60% | 14.330,00 |
| 30.09.2024 | 1,80 | 1,80 | 1,65 | 1,74 | -0,46% | 42.290,00 |
| 27.09.2024 | 1,50 | 1,75 | 1,50 | 1,75 | 26,67% | 117.958,00 |
| 26.09.2024 | 1,36 | 1,43 | 1,31 | 1,38 | 4,55% | 25.138,00 |
| 25.09.2024 | 1,36 | 1,50 | 1,24 | 1,32 | 6,02% | 38.290,00 |
| 24.09.2024 | 1,24 | 1,30 | 1,16 | 1,25 | 2,89% | 5.097,00 |
| 23.09.2024 | 1,27 | 1,27 | 1,18 | 1,21 | -5,47% | 5.850,00 |
| 20.09.2024 | 1,23 | 1,28 | 1,08 | 1,28 | 4,07% | 13.842,00 |
| 19.09.2024 | 1,22 | 1,27 | 1,20 | 1,23 | 0,16% | 14.972,00 |
| 18.09.2024 | 1,21 | 1,23 | 1,20 | 1,23 | 2,33% | 1.212,00 |
| 17.09.2024 | 1,21 | 1,24 | 1,16 | 1,20 | -0,83% | 7.663,00 |
| 13.09.2024 | 1,20 | 1,30 | 1,20 | 1,21 | 0,17% | 5.062,00 |
| 12.09.2024 | 1,30 | 1,30 | 1,21 | 1,21 | -7,79% | 4.209,00 |
| 11.09.2024 | 1,30 | 1,31 | 1,30 | 1,31 | 3,15% | 3.163,00 |
| 09.09.2024 | 1,31 | 1,33 | 1,26 | 1,27 | 1,60% | 4.405,00 |
| 06.09.2024 | 1,31 | 1,37 | 1,09 | 1,25 | -6,72% | 10.891,00 |
| 05.09.2024 | 1,33 | 1,36 | 1,33 | 1,34 | 6,35% | 2.010,00 |
| 04.09.2024 | 1,33 | 1,33 | 1,26 | 1,26 | -9,35% | 18.949,00 |
| 03.09.2024 | 1,40 | 1,46 | 1,33 | 1,39 | -7,02% | 12.694,00 |
| 30.08.2024 | 1,42 | 1,66 | 1,41 | 1,50 | -0,99% | 4.883,00 |
| 29.08.2024 | 1,45 | 1,56 | 1,40 | 1,51 | 7,86% | 5.360,00 |
| 28.08.2024 | 1,46 | 1,46 | 1,40 | 1,40 | -7,10% | 10.382,00 |
| 27.08.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 2,52% | 197,00 |
| 26.08.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -0,34% | 358,00 |
| 23.08.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -2,96% | 446,00 |
| 22.08.2024 | 1,57 | 1,57 | 1,52 | 1,52 | -3,18% | 4.789,00 |
| 21.08.2024 | 1,53 | 1,57 | 1,53 | 1,57 | -1,26% | 3.261,00 |
| 20.08.2024 | 1,48 | 1,60 | 1,48 | 1,59 | 7,43% | 9.508,00 |
| 19.08.2024 | 1,45 | 1,54 | 1,45 | 1,48 | -1,33% | 4.932,00 |
| 16.08.2024 | 1,53 | 1,56 | 1,50 | 1,50 | 2,74% | 11.962,00 |
| 15.08.2024 | 1,61 | 1,61 | 1,46 | 1,46 | -10,43% | 516,00 |
| 14.08.2024 | 1,68 | 1,68 | 1,47 | 1,63 | 11,64% | 17.893,00 |
| 12.08.2024 | 1,52 | 1,63 | 1,46 | 1,46 | -6,11% | 6.988,00 |
| 08.08.2024 | 1,52 | 1,58 | 1,52 | 1,56 | -5,76% | 2.552,00 |
| 07.08.2024 | 1,57 | 1,65 | 1,52 | 1,65 | 8,55% | 5.443,00 |
| 06.08.2024 | 1,47 | 1,56 | 1,45 | 1,52 | 2,01% | 4.080,00 |
| 05.08.2024 | 1,77 | 1,77 | 1,39 | 1,49 | -20,74% | 32.909,00 |
| 02.08.2024 | 1,86 | 1,88 | 1,79 | 1,88 | -4,08% | 3.767,00 |
| 01.08.2024 | 1,90 | 1,97 | 1,90 | 1,96 | -3,45% | 3.255,00 |
| 31.07.2024 | 2,12 | 2,16 | 2,02 | 2,03 | -4,02% | 7.617,00 |
| 30.07.2024 | 1,86 | 2,20 | 1,86 | 2,12 | 13,89% | 63.892,00 |
| 29.07.2024 | 1,96 | 1,98 | 1,76 | 1,86 | -5,26% | 15.598,00 |
| 26.07.2024 | 1,86 | 1,96 | 1,86 | 1,96 | 5,49% | 12.384,00 |
| 25.07.2024 | 1,92 | 1,98 | 1,65 | 1,86 | -6,16% | 84.903,00 |
| 24.07.2024 | 1,87 | 1,99 | 1,76 | 1,98 | 9,39% | 44.696,00 |
| 23.07.2024 | 1,89 | 2,02 | 1,77 | 1,81 | 4,02% | 78.619,00 |
| 22.07.2024 | 2,20 | 2,24 | 1,63 | 1,74 | -5,95% | 84.857,00 |
| 19.07.2024 | 1,96 | 2,04 | 1,76 | 1,85 | -10,89% | 35.368,00 |
| 18.07.2024 | 2,19 | 2,22 | 2,08 | 2,08 | -5,42% | 133.240,00 |
| 17.07.2024 | 2,05 | 2,20 | 1,99 | 2,20 | 3,68% | 25.062,00 |
| 16.07.2024 | 2,13 | 2,17 | 1,99 | 2,12 | 5,85% | 28.669,00 |
| 15.07.2024 | 1,82 | 2,03 | 1,82 | 2,00 | 10,80% | 102.224,00 |
| 12.07.2024 | 1,74 | 1,85 | 1,72 | 1,81 | 3,14% | 50.690,00 |
| 11.07.2024 | 1,66 | 1,76 | 1,52 | 1,75 | 4,67% | 12.471,00 |
| 10.07.2024 | 1,78 | 1,78 | 1,67 | 1,67 | -5,54% | 1.958,00 |
| 09.07.2024 | 1,70 | 1,83 | 1,68 | 1,77 | 5,17% | 14.135,00 |
| 08.07.2024 | 1,65 | 1,68 | 1,65 | 1,68 | -2,72% | 4.848,00 |
| 05.07.2024 | 1,74 | 1,79 | 1,65 | 1,73 | -5,46% | 3.866,00 |
| 03.07.2024 | 1,70 | 1,83 | 1,69 | 1,83 | -1,08% | 2.317,00 |
| 02.07.2024 | 1,69 | 1,93 | 1,69 | 1,85 | -9,31% | 6.905,00 |
| 01.07.2024 | 2,05 | 2,10 | 1,69 | 2,04 | -2,86% | 20.234,00 |
| 28.06.2024 | 1,82 | 2,10 | 1,66 | 2,10 | 17,98% | 60.171,00 |
| 27.06.2024 | 1,54 | 1,82 | 1,54 | 1,78 | 17,88% | 27.571,00 |
| 26.06.2024 | 1,42 | 1,54 | 1,42 | 1,51 | 1,00% | 5.354,00 |
| 25.06.2024 | 1,38 | 1,55 | 1,38 | 1,50 | 2,05% | 24.892,00 |
| 24.06.2024 | 1,45 | 1,50 | 1,45 | 1,47 | 0,34% | 7.551,00 |
| 21.06.2024 | 1,50 | 1,50 | 1,46 | 1,46 | -2,67% | 70.491,00 |
| 20.06.2024 | 1,50 | 1,59 | 1,50 | 1,50 | 0,00% | 7.321,00 |
| 18.06.2024 | 1,51 | 1,60 | 1,50 | 1,50 | -1,96% | 3.320,00 |
| 17.06.2024 | 1,69 | 1,69 | 1,50 | 1,53 | -8,38% | 10.966,00 |
| 14.06.2024 | 1,70 | 1,73 | 1,63 | 1,67 | 9,65% | 4.401,00 |
| 13.06.2024 | 1,80 | 1,80 | 1,52 | 1,52 | -13,47% | 6.511,00 |
| 12.06.2024 | 2,01 | 2,01 | 1,76 | 1,76 | -9,04% | 9.643,00 |
| 11.06.2024 | 1,59 | 2,14 | 1,59 | 1,94 | 20,94% | 94.454,00 |
| 10.06.2024 | 1,65 | 1,65 | 1,48 | 1,60 | -1,84% | 5.206,00 |
| 07.06.2024 | 1,73 | 1,82 | 1,52 | 1,63 | -5,23% | 63.311,00 |
| 06.06.2024 | 1,41 | 1,74 | 1,41 | 1,72 | 20,28% | 68.772,00 |
| 05.06.2024 | 1,49 | 1,49 | 1,43 | 1,43 | -4,16% | 11.945,00 |
| 04.06.2024 | 1,42 | 1,50 | 1,42 | 1,49 | 0,13% | 2.588,00 |
| 03.06.2024 | 1,49 | 1,50 | 1,44 | 1,49 | 0,00% | 9.280,00 |
| 31.05.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 1,36% | 669,00 |
| 30.05.2024 | 1,49 | 1,49 | 1,47 | 1,47 | -1,93% | 1.648,00 |
| 29.05.2024 | 1,49 | 1,50 | 1,45 | 1,50 | 1,97% | 3.122,00 |
| 28.05.2024 | 1,49 | 1,50 | 1,47 | 1,47 | -1,34% | 3.028,00 |
| 24.05.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 2,05% | 676,00 |
| 23.05.2024 | 1,49 | 1,50 | 1,46 | 1,46 | -2,08% | 9.249,00 |
| 22.05.2024 | 1,47 | 1,50 | 1,44 | 1,49 | -0,27% | 2.343,00 |
| 21.05.2024 | 1,55 | 1,55 | 1,43 | 1,50 | -3,24% | 7.325,00 |