2,280€
-0,87%
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 | 2,32 | 2,35 | 2,30 | 2,32 | -0,43% | - |
| 03.07.2025 | 2,34 | 2,37 | 2,32 | 2,33 | -0,13% | - |
| 02.07.2025 | 2,17 | 2,36 | 2,17 | 2,33 | 9,12% | 2.000,00 |
| 01.07.2025 | 2,11 | 2,16 | 2,11 | 2,14 | 1,91% | - |
| 30.06.2025 | 2,11 | 2,14 | 2,07 | 2,10 | 0,24% | - |
| 27.06.2025 | 2,13 | 2,16 | 2,05 | 2,09 | -2,97% | 800,00 |
| 26.06.2025 | 2,13 | 2,16 | 2,13 | 2,16 | 1,51% | 2.000,00 |
| 25.06.2025 | 2,13 | 2,20 | 2,13 | 2,13 | -2,07% | - |
| 24.06.2025 | 2,24 | 2,32 | 2,16 | 2,17 | -4,19% | 4.500,00 |
| 23.06.2025 | 2,26 | 2,33 | 2,26 | 2,27 | 1,03% | 3.000,00 |
| 20.06.2025 | 2,30 | 2,33 | 2,24 | 2,24 | -2,52% | - |
| 19.06.2025 | 2,33 | 2,37 | 2,28 | 2,30 | -2,83% | - |
| 18.06.2025 | 2,37 | 2,41 | 2,35 | 2,37 | -1,99% | - |
| 17.06.2025 | 2,43 | 2,45 | 2,40 | 2,42 | -0,82% | 2.000,00 |
| 16.06.2025 | 2,48 | 2,55 | 2,42 | 2,44 | -1,74% | 690,00 |
| 13.06.2025 | 2,47 | 2,55 | 2,47 | 2,48 | 0,32% | - |
| 12.06.2025 | 2,45 | 2,52 | 2,43 | 2,47 | 0,82% | - |
| 11.06.2025 | 2,47 | 2,50 | 2,45 | 2,45 | -0,93% | - |
| 10.06.2025 | 2,58 | 2,60 | 2,47 | 2,47 | -4,26% | - |
| 09.06.2025 | 2,52 | 2,61 | 2,52 | 2,58 | 0,39% | 1.764,00 |
| 06.06.2025 | 2,64 | 2,69 | 2,56 | 2,57 | -3,27% | - |
| 05.06.2025 | 2,56 | 2,70 | 2,56 | 2,66 | 2,31% | 3.284,00 |
| 04.06.2025 | 2,56 | 2,64 | 2,56 | 2,60 | 1,25% | 921,00 |
| 03.06.2025 | 2,55 | 2,60 | 2,50 | 2,57 | -0,96% | - |
| 02.06.2025 | 2,38 | 2,65 | 2,38 | 2,59 | 9,18% | 3.000,00 |
| 30.05.2025 | 2,40 | 2,46 | 2,34 | 2,38 | -0,96% | - |
| 29.05.2025 | 2,36 | 2,46 | 2,35 | 2,40 | 0,21% | - |
| 28.05.2025 | 2,28 | 2,43 | 2,25 | 2,39 | 5,05% | 1.000,00 |
| 27.05.2025 | 2,25 | 2,31 | 2,17 | 2,28 | 1,33% | - |
| 26.05.2025 | 2,22 | 2,28 | 2,22 | 2,25 | -0,53% | - |
| 23.05.2025 | 2,09 | 2,30 | 2,08 | 2,26 | 8,24% | - |
| 22.05.2025 | 2,10 | 2,14 | 2,03 | 2,09 | -0,24% | - |
| 21.05.2025 | 2,10 | 2,16 | 2,09 | 2,09 | -0,57% | - |
| 20.05.2025 | 1,94 | 2,12 | 1,94 | 2,11 | 6,42% | - |
| 19.05.2025 | 1,98 | 1,99 | 1,97 | 1,98 | -0,60% | - |
| 16.05.2025 | 2,05 | 2,05 | 1,98 | 1,99 | -2,69% | - |
| 15.05.2025 | 1,90 | 2,07 | 1,87 | 2,05 | 5,20% | - |
| 14.05.2025 | 2,03 | 2,03 | 1,94 | 1,94 | -4,71% | - |
| 13.05.2025 | 2,08 | 2,09 | 2,02 | 2,04 | -1,78% | - |
| 12.05.2025 | 2,24 | 2,29 | 2,02 | 2,08 | -8,42% | - |
| 09.05.2025 | 2,10 | 2,27 | 2,05 | 2,27 | 8,78% | - |
| 08.05.2025 | 2,08 | 2,12 | 2,05 | 2,09 | 0,72% | 69.048,00 |
| 07.05.2025 | 2,13 | 2,14 | 2,04 | 2,07 | -2,95% | - |
| 06.05.2025 | 1,98 | 2,14 | 1,97 | 2,13 | 7,84% | 3.600,00 |
| 05.05.2025 | 1,89 | 2,00 | 1,89 | 1,98 | 4,27% | - |
| 02.05.2025 | 1,88 | 1,92 | 1,84 | 1,90 | -4,39% | - |
| 30.04.2025 | 2,04 | 2,05 | 1,97 | 1,98 | -2,98% | - |
| 29.04.2025 | 2,05 | 2,07 | 1,98 | 2,05 | -0,39% | 14.236,00 |
| 28.04.2025 | 1,83 | 2,08 | 1,80 | 2,05 | 11,82% | - |
| 25.04.2025 | 1,83 | 1,84 | 1,77 | 1,84 | 0,38% | - |
| 24.04.2025 | 1,85 | 1,87 | 1,82 | 1,83 | -0,65% | - |
| 23.04.2025 | 1,91 | 1,91 | 1,82 | 1,84 | -2,75% | - |
| 22.04.2025 | 1,90 | 1,93 | 1,87 | 1,89 | 1,18% | 7.000,00 |
| 17.04.2025 | 1,91 | 1,91 | 1,82 | 1,87 | -1,73% | 16.447,00 |
| 16.04.2025 | 1,83 | 1,94 | 1,83 | 1,90 | 3,25% | - |
| 15.04.2025 | 1,86 | 1,90 | 1,82 | 1,84 | -0,86% | - |
| 14.04.2025 | 1,84 | 1,90 | 1,81 | 1,86 | 0,65% | - |
| 11.04.2025 | 1,72 | 1,90 | 1,70 | 1,85 | 7,01% | - |
| 10.04.2025 | 1,77 | 1,80 | 1,67 | 1,73 | -2,21% | - |
| 09.04.2025 | 1,55 | 1,77 | 1,55 | 1,77 | 12,99% | 948,00 |
| 08.04.2025 | 1,54 | 1,70 | 1,54 | 1,56 | -0,19% | - |
| 07.04.2025 | 1,64 | 1,72 | 1,49 | 1,57 | -5,26% | - |
| 04.04.2025 | 1,86 | 1,87 | 1,64 | 1,65 | -11,18% | - |
| 03.04.2025 | 1,93 | 1,95 | 1,81 | 1,86 | -3,48% | - |
| 02.04.2025 | 1,90 | 1,97 | 1,88 | 1,93 | 1,80% | - |
| 01.04.2025 | 1,87 | 1,96 | 1,85 | 1,89 | 1,23% | 18.000,00 |
| 31.03.2025 | 1,87 | 1,91 | 1,79 | 1,87 | -0,43% | - |
| 28.03.2025 | 1,94 | 1,95 | 1,85 | 1,88 | -3,09% | - |
| 27.03.2025 | 1,81 | 1,97 | 1,81 | 1,94 | 4,64% | 1.024,00 |
| 26.03.2025 | 1,94 | 1,95 | 1,84 | 1,85 | -4,34% | - |
| 25.03.2025 | 1,87 | 1,96 | 1,87 | 1,94 | 3,47% | - |
| 24.03.2025 | 1,89 | 1,96 | 1,87 | 1,87 | -1,16% | 10,00 |
| 21.03.2025 | 1,93 | 1,98 | 1,82 | 1,89 | -1,71% | 3.000,00 |
| 20.03.2025 | 1,99 | 2,00 | 1,90 | 1,93 | -3,07% | - |
| 19.03.2025 | 2,02 | 2,05 | 1,89 | 1,99 | -2,07% | 1.000,00 |
| 18.03.2025 | 1,82 | 2,04 | 1,81 | 2,03 | 11,72% | - |
| 17.03.2025 | 1,76 | 1,83 | 1,75 | 1,82 | 3,36% | - |
| 14.03.2025 | 1,74 | 1,80 | 1,74 | 1,76 | 0,74% | 5.886,00 |
| 13.03.2025 | 1,65 | 1,77 | 1,65 | 1,75 | 3,99% | 5.430,00 |
| 12.03.2025 | 1,63 | 1,69 | 1,59 | 1,68 | 3,64% | - |
| 11.03.2025 | 1,56 | 1,64 | 1,55 | 1,62 | 2,15% | - |
| 10.03.2025 | 1,65 | 1,68 | 1,56 | 1,59 | -3,88% | - |
| 07.03.2025 | 1,67 | 1,72 | 1,60 | 1,65 | -1,14% | - |
| 06.03.2025 | 1,62 | 1,69 | 1,61 | 1,67 | 3,22% | - |
| 05.03.2025 | 1,54 | 1,63 | 1,53 | 1,62 | 4,94% | - |
| 04.03.2025 | 1,61 | 1,63 | 1,53 | 1,54 | -4,23% | - |
| 03.03.2025 | 1,66 | 1,71 | 1,59 | 1,61 | -3,07% | - |
| 28.02.2025 | 1,64 | 1,69 | 1,64 | 1,66 | -0,30% | 2.760,00 |
| 27.02.2025 | 1,77 | 1,77 | 1,66 | 1,66 | -5,94% | - |
| 26.02.2025 | 1,71 | 1,80 | 1,71 | 1,77 | 3,15% | 2.000,00 |
| 25.02.2025 | 1,87 | 1,87 | 1,70 | 1,72 | -8,09% | - |
| 24.02.2025 | 1,88 | 1,98 | 1,82 | 1,87 | -1,11% | - |
| 21.02.2025 | 1,96 | 1,97 | 1,89 | 1,89 | -3,48% | - |
| 20.02.2025 | 1,95 | 1,98 | 1,94 | 1,96 | 0,51% | - |
| 19.02.2025 | 1,98 | 2,03 | 1,92 | 1,95 | -1,92% | 7.200,00 |
| 18.02.2025 | 1,88 | 2,00 | 1,88 | 1,98 | 6,04% | - |
| 17.02.2025 | 1,88 | 1,90 | 1,87 | 1,87 | -0,37% | - |
| 14.02.2025 | 1,98 | 1,99 | 1,85 | 1,88 | -5,15% | - |
| 13.02.2025 | 1,91 | 2,01 | 1,91 | 1,98 | 1,49% | 5.400,00 |
| 12.02.2025 | 1,84 | 1,95 | 1,81 | 1,95 | 5,58% | - |