2,338€
-0,32%
Echtzeit-Aktienkurs JAGUAR MINING INC. NEW
Bid:
Ask:
Aktienkurse zur JAGUAR MINING INC. NEW Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,35 | 2,38 | 2,32 | 2,34 | -0,32% | 440,00 |
| 02.07.2025 | 2,15 | 2,37 | 2,15 | 2,35 | 9,32% | 144,00 |
| 01.07.2025 | 2,10 | 2,15 | 2,10 | 2,15 | 1,78% | - |
| 30.06.2025 | 2,10 | 2,14 | 2,06 | 2,11 | 0,48% | - |
| 27.06.2025 | 2,17 | 2,17 | 2,06 | 2,10 | -3,12% | - |
| 26.06.2025 | 2,15 | 2,19 | 2,14 | 2,17 | 0,70% | - |
| 25.06.2025 | 2,18 | 2,21 | 2,13 | 2,15 | -1,26% | - |
| 24.06.2025 | 2,28 | 2,32 | 2,17 | 2,18 | -4,39% | 1.150,00 |
| 23.06.2025 | 2,24 | 2,33 | 2,24 | 2,28 | 1,56% | - |
| 20.06.2025 | 2,30 | 2,32 | 2,24 | 2,24 | -2,61% | - |
| 19.06.2025 | 2,37 | 2,38 | 2,28 | 2,30 | -2,75% | - |
| 18.06.2025 | 2,42 | 2,42 | 2,34 | 2,37 | -2,07% | - |
| 17.06.2025 | 2,44 | 2,45 | 2,41 | 2,42 | -0,92% | - |
| 16.06.2025 | 2,48 | 2,55 | 2,42 | 2,44 | -1,61% | 350,00 |
| 13.06.2025 | 2,47 | 2,55 | 2,47 | 2,48 | 0,30% | - |
| 12.06.2025 | 2,45 | 2,52 | 2,44 | 2,47 | 0,82% | - |
| 11.06.2025 | 2,48 | 2,50 | 2,45 | 2,45 | -1,01% | - |
| 10.06.2025 | 2,60 | 2,60 | 2,47 | 2,48 | -4,53% | - |
| 09.06.2025 | 2,57 | 2,62 | 2,55 | 2,60 | 0,97% | 975,00 |
| 06.06.2025 | 2,68 | 2,70 | 2,56 | 2,57 | -3,93% | 2.772,00 |
| 05.06.2025 | 2,60 | 2,71 | 2,60 | 2,68 | 3,58% | - |
| 04.06.2025 | 2,57 | 2,64 | 2,56 | 2,58 | 0,68% | 975,00 |
| 03.06.2025 | 2,60 | 2,60 | 2,51 | 2,57 | -1,16% | - |
| 02.06.2025 | 2,38 | 2,65 | 2,38 | 2,60 | 9,03% | - |
| 30.05.2025 | 2,40 | 2,46 | 2,34 | 2,38 | -0,94% | 4.150,00 |
| 29.05.2025 | 2,40 | 2,47 | 2,35 | 2,40 | -0,31% | - |
| 28.05.2025 | 2,29 | 2,42 | 2,27 | 2,41 | 5,24% | - |
| 27.05.2025 | 2,25 | 2,31 | 2,19 | 2,29 | 1,78% | 6.700,00 |
| 26.05.2025 | 2,28 | 2,28 | 2,22 | 2,25 | -1,64% | 1.250,00 |
| 23.05.2025 | 2,09 | 2,29 | 2,09 | 2,29 | 9,58% | - |
| 22.05.2025 | 2,10 | 2,12 | 2,03 | 2,09 | -0,60% | - |
| 21.05.2025 | 2,11 | 2,16 | 2,09 | 2,10 | -0,24% | 1.000,00 |
| 20.05.2025 | 1,98 | 2,12 | 1,97 | 2,11 | 6,39% | 4.112,00 |
| 19.05.2025 | 2,00 | 2,00 | 1,98 | 1,98 | -0,85% | 10.175,00 |
| 16.05.2025 | 2,05 | 2,06 | 1,96 | 2,00 | -2,42% | 12.691,00 |
| 15.05.2025 | 1,95 | 2,07 | 1,90 | 2,05 | 5,14% | 20.198,00 |
| 14.05.2025 | 2,04 | 2,04 | 1,94 | 1,95 | -4,77% | - |
| 13.05.2025 | 2,07 | 2,11 | 2,02 | 2,04 | -1,57% | - |
| 12.05.2025 | 2,26 | 2,29 | 2,02 | 2,08 | -8,08% | 1.500,00 |
| 09.05.2025 | 2,08 | 2,26 | 2,06 | 2,26 | 8,53% | 2.500,00 |
| 08.05.2025 | 2,07 | 2,10 | 2,05 | 2,08 | 0,48% | 8.052,00 |
| 07.05.2025 | 2,13 | 2,19 | 2,04 | 2,07 | -2,93% | - |
| 06.05.2025 | 1,98 | 2,14 | 1,97 | 2,13 | 7,70% | - |
| 05.05.2025 | 1,90 | 2,00 | 1,88 | 1,98 | 4,21% | 4.300,00 |
| 02.05.2025 | 1,98 | 1,98 | 1,84 | 1,90 | -4,23% | 7.700,00 |
| 30.04.2025 | 2,05 | 2,06 | 1,97 | 1,98 | -3,29% | - |
| 29.04.2025 | 2,05 | 2,07 | 1,98 | 2,05 | 0,20% | - |
| 28.04.2025 | 1,83 | 2,08 | 1,80 | 2,05 | 11,58% | 8.052,00 |
| 25.04.2025 | 1,83 | 1,85 | 1,78 | 1,84 | 0,22% | - |
| 24.04.2025 | 1,83 | 1,91 | 1,82 | 1,83 | -0,05% | 251,00 |
| 23.04.2025 | 1,91 | 1,91 | 1,82 | 1,83 | -3,93% | - |
| 22.04.2025 | 1,87 | 1,93 | 1,86 | 1,91 | 2,14% | - |
| 17.04.2025 | 1,91 | 1,91 | 1,82 | 1,87 | -1,94% | 9.804,00 |
| 16.04.2025 | 1,85 | 1,95 | 1,84 | 1,90 | 3,03% | - |
| 15.04.2025 | 1,86 | 1,91 | 1,82 | 1,85 | -0,86% | - |
| 14.04.2025 | 1,86 | 1,90 | 1,81 | 1,86 | 0,38% | 8.251,00 |
| 11.04.2025 | 1,73 | 1,90 | 1,71 | 1,86 | 7,03% | 181,00 |
| 10.04.2025 | 1,75 | 1,82 | 1,68 | 1,74 | -0,91% | - |
| 09.04.2025 | 1,57 | 1,76 | 1,54 | 1,75 | 11,74% | - |
| 08.04.2025 | 1,57 | 1,72 | 1,56 | 1,57 | -1,07% | 20.400,00 |
| 07.04.2025 | 1,65 | 1,72 | 1,49 | 1,58 | -4,17% | 910,00 |
| 04.04.2025 | 1,86 | 1,87 | 1,65 | 1,65 | -11,18% | 350,00 |
| 03.04.2025 | 1,93 | 1,96 | 1,81 | 1,86 | -3,48% | 1.800,00 |
| 02.04.2025 | 1,90 | 1,97 | 1,90 | 1,93 | 1,74% | - |
| 01.04.2025 | 1,87 | 1,96 | 1,85 | 1,90 | 1,12% | 4.000,00 |
| 31.03.2025 | 1,88 | 1,91 | 1,79 | 1,87 | 0,00% | 1.600,00 |
| 28.03.2025 | 1,94 | 1,98 | 1,85 | 1,87 | -3,30% | - |
| 27.03.2025 | 1,85 | 1,97 | 1,84 | 1,94 | 4,59% | - |
| 26.03.2025 | 1,94 | 1,95 | 1,85 | 1,85 | -4,29% | - |
| 25.03.2025 | 1,87 | 1,96 | 1,87 | 1,94 | 3,36% | 30,00 |
| 24.03.2025 | 1,90 | 1,97 | 1,87 | 1,87 | -1,11% | - |
| 21.03.2025 | 1,93 | 1,98 | 1,82 | 1,89 | -1,71% | - |
| 20.03.2025 | 1,99 | 2,01 | 1,91 | 1,93 | -3,02% | - |
| 19.03.2025 | 1,99 | 2,05 | 1,89 | 1,99 | -0,35% | - |
| 18.03.2025 | 1,82 | 2,05 | 1,81 | 1,99 | 9,68% | 660,00 |
| 17.03.2025 | 1,75 | 1,82 | 1,74 | 1,82 | 3,71% | - |
| 14.03.2025 | 1,76 | 1,81 | 1,74 | 1,75 | -0,28% | - |
| 13.03.2025 | 1,68 | 1,78 | 1,66 | 1,76 | 4,77% | 1.500,00 |
| 12.03.2025 | 1,63 | 1,70 | 1,59 | 1,68 | 3,07% | - |
| 11.03.2025 | 1,57 | 1,64 | 1,55 | 1,63 | 3,63% | - |
| 10.03.2025 | 1,65 | 1,67 | 1,56 | 1,57 | -4,85% | - |
| 07.03.2025 | 1,67 | 1,73 | 1,60 | 1,65 | -1,43% | - |
| 06.03.2025 | 1,62 | 1,69 | 1,61 | 1,68 | 3,65% | - |
| 05.03.2025 | 1,54 | 1,63 | 1,51 | 1,62 | 5,00% | 1.500,00 |
| 04.03.2025 | 1,61 | 1,65 | 1,53 | 1,54 | -4,53% | - |
| 03.03.2025 | 1,66 | 1,71 | 1,59 | 1,61 | -2,89% | - |
| 28.02.2025 | 1,67 | 1,70 | 1,64 | 1,66 | -0,30% | - |
| 27.02.2025 | 1,77 | 1,79 | 1,66 | 1,67 | -6,04% | 7.500,00 |
| 26.02.2025 | 1,71 | 1,80 | 1,71 | 1,77 | 3,44% | 700,00 |
| 25.02.2025 | 1,87 | 1,88 | 1,71 | 1,71 | -8,35% | - |
| 24.02.2025 | 1,90 | 1,93 | 1,82 | 1,87 | -1,63% | - |
| 21.02.2025 | 1,96 | 1,98 | 1,89 | 1,90 | -2,86% | - |
| 20.02.2025 | 1,95 | 1,99 | 1,94 | 1,96 | 0,20% | 5.000,00 |
| 19.02.2025 | 1,98 | 2,05 | 1,93 | 1,95 | -1,61% | - |
| 18.02.2025 | 1,87 | 2,00 | 1,87 | 1,98 | 6,04% | - |
| 17.02.2025 | 1,87 | 1,90 | 1,87 | 1,87 | 0,00% | - |
| 14.02.2025 | 1,98 | 2,00 | 1,85 | 1,87 | -5,43% | 5.000,00 |
| 13.02.2025 | 1,95 | 2,02 | 1,93 | 1,98 | 1,31% | - |
| 12.02.2025 | 1,85 | 1,95 | 1,82 | 1,95 | 5,74% | - |
| 11.02.2025 | 1,90 | 1,90 | 1,83 | 1,85 | -2,53% | - |