2,315€
0,43%
Echtzeit-Aktienkurs JAGUAR MINING INC. NEW
Bid:
Ask:
Aktienkurse zur JAGUAR MINING INC. NEW Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 2,33 | 2,36 | 2,28 | 2,30 | -0,11% | - |
| 03.07.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 8,73% | - |
| 02.07.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 2,42% | - |
| 01.07.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -2,82% | - |
| 30.06.2025 | 2,07 | 2,13 | 2,07 | 2,13 | 0,95% | 440,00 |
| 27.06.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 0,96% | - |
| 26.06.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -1,42% | - |
| 25.06.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -4,93% | - |
| 24.06.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 1,59% | - |
| 23.06.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -2,66% | - |
| 20.06.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -1,96% | - |
| 19.06.2025 | 2,32 | 2,32 | 2,30 | 2,30 | -2,54% | 1.000,00 |
| 18.06.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,42% | - |
| 17.06.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -2,67% | - |
| 16.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 13.06.2025 | 2,42 | 2,46 | 2,42 | 2,46 | 0,00% | - |
| 12.06.2025 | 2,40 | 2,46 | 2,40 | 2,46 | 1,24% | - |
| 11.06.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -4,34% | - |
| 10.06.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 1,00% | - |
| 09.06.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -4,92% | - |
| 06.06.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -2,76% | - |
| 05.06.2025 | 2,55 | 2,72 | 2,55 | 2,72 | 7,95% | 532,00 |
| 04.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 03.06.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,36% | - |
| 02.06.2025 | 2,35 | 2,57 | 2,35 | 2,57 | 8,21% | - |
| 30.05.2025 | 2,36 | 2,38 | 2,36 | 2,38 | 1,50% | - |
| 29.05.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 5,17% | - |
| 28.05.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 0,91% | - |
| 27.05.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -4,13% | - |
| 26.05.2025 | 2,21 | 2,30 | 2,21 | 2,30 | 11,65% | 657,00 |
| 23.05.2025 | 2,05 | 2,06 | 2,04 | 2,06 | 0,24% | 500,00 |
| 22.05.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -1,20% | - |
| 21.05.2025 | 2,06 | 2,08 | 2,06 | 2,08 | 7,55% | - |
| 20.05.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -0,31% | - |
| 19.05.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | - |
| 16.05.2025 | 2,00 | 2,00 | 1,94 | 1,94 | -3,00% | 500,00 |
| 15.05.2025 | 1,89 | 2,00 | 1,89 | 2,00 | 0,50% | 670,00 |
| 14.05.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -1,73% | - |
| 13.05.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 0,00% | - |
| 12.05.2025 | 2,18 | 2,18 | 2,03 | 2,03 | -6,47% | - |
| 09.05.2025 | 2,03 | 2,17 | 2,03 | 2,17 | 6,39% | 300,00 |
| 08.05.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -2,40% | - |
| 07.05.2025 | 2,09 | 2,09 | 2,09 | 2,09 | 8,71% | - |
| 06.05.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -0,72% | - |
| 05.05.2025 | 1,84 | 1,93 | 1,84 | 1,93 | 5,46% | - |
| 02.05.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -8,22% | - |
| 30.04.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -0,70% | - |
| 29.04.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 12,42% | - |
| 28.04.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,79% | - |
| 25.04.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -2,53% | - |
| 24.04.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -1,62% | - |
| 23.04.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -0,11% | - |
| 22.04.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -0,22% | - |
| 17.04.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 3,57% | - |
| 16.04.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,45% | - |
| 15.04.2025 | 1,83 | 1,83 | 1,78 | 1,78 | -0,78% | - |
| 14.04.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 6,39% | - |
| 11.04.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,12% | - |
| 10.04.2025 | 1,72 | 1,72 | 1,69 | 1,69 | 12,53% | - |
| 09.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,45% | - |
| 08.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 4,97% | - |
| 07.04.2025 | 1,60 | 1,60 | 1,45 | 1,45 | -19,98% | - |
| 04.04.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,22% | - |
| 03.04.2025 | 1,87 | 1,87 | 1,81 | 1,81 | -5,04% | 1.025,00 |
| 02.04.2025 | 1,86 | 1,90 | 1,86 | 1,90 | 4,27% | - |
| 01.04.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 1,00% | - |
| 31.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -4,14% | - |
| 28.03.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 5,01% | - |
| 27.03.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -4,77% | - |
| 26.03.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 25.03.2025 | 1,82 | 1,89 | 1,82 | 1,89 | 2,50% | 5,00 |
| 24.03.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -2,13% | - |
| 21.03.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -3,19% | - |
| 20.03.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,10% | - |
| 19.03.2025 | 1,92 | 1,94 | 1,92 | 1,94 | 1,04% | - |
| 18.03.2025 | 1,77 | 1,92 | 1,77 | 1,92 | 12,28% | 3.100,00 |
| 17.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,04% | - |
| 14.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 6,27% | - |
| 13.03.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 2,91% | - |
| 12.03.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 4,91% | 1.445,00 |
| 11.03.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -5,88% | - |
| 10.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,72% | - |
| 07.03.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 3,69% | - |
| 06.03.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 4,95% | - |
| 05.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -6,50% | - |
| 04.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,11% | 3.100,00 |
| 03.03.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 28.02.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -3,21% | - |
| 27.02.2025 | 1,73 | 1,73 | 1,68 | 1,68 | -3,11% | - |
| 26.02.2025 | 1,69 | 1,74 | 1,69 | 1,74 | -4,82% | - |
| 25.02.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -4,60% | - |
| 24.02.2025 | 1,84 | 1,91 | 1,84 | 1,91 | -0,31% | 800,00 |
| 21.02.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 1,37% | 1.700,00 |
| 20.02.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -1,36% | - |
| 19.02.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 5,27% | - |
| 18.02.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,11% | - |
| 17.02.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -5,50% | - |
| 14.02.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -1,53% | - |
| 13.02.2025 | 1,89 | 1,96 | 1,89 | 1,96 | 8,55% | - |
| 12.02.2025 | 1,79 | 1,80 | 1,79 | 1,80 | -2,38% | 5.000,00 |