1,065€
7,04%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,05 | 1,07 | 1,03 | 1,07 | 2,60% | - |
| 28.05.2026 | 1,06 | 1,08 | 1,04 | 1,04 | -2,54% | - |
| 27.05.2026 | 1,08 | 1,09 | 1,07 | 1,07 | -0,93% | - |
| 26.05.2026 | 1,09 | 1,10 | 1,07 | 1,08 | -2,27% | - |
| 25.05.2026 | 1,11 | 1,11 | 1,09 | 1,10 | 0,92% | - |
| 22.05.2026 | 1,06 | 1,10 | 1,00 | 1,09 | 2,83% | - |
| 21.05.2026 | 1,06 | 1,09 | 1,03 | 1,06 | -0,47% | - |
| 20.05.2026 | 1,02 | 1,09 | 0,95 | 1,07 | 4,93% | - |
| 19.05.2026 | 1,10 | 1,13 | 1,02 | 1,02 | -9,78% | - |
| 18.05.2026 | 1,10 | 1,13 | 1,08 | 1,13 | 1,81% | - |
| 15.05.2026 | 1,10 | 1,13 | 1,10 | 1,11 | -0,45% | - |
| 14.05.2026 | 1,21 | 1,25 | 1,11 | 1,11 | -6,72% | - |
| 13.05.2026 | 1,22 | 1,25 | 1,19 | 1,19 | -2,06% | - |
| 12.05.2026 | 1,20 | 1,25 | 1,20 | 1,22 | 0,83% | - |
| 11.05.2026 | 1,24 | 1,27 | 1,20 | 1,21 | -4,74% | 10.200,00 |
| 08.05.2026 | 1,25 | 1,27 | 1,22 | 1,27 | 1,61% | - |
| 07.05.2026 | 1,29 | 1,31 | 1,23 | 1,25 | 1,22% | - |
| 06.05.2026 | 1,32 | 1,33 | 1,23 | 1,23 | -5,75% | - |
| 05.05.2026 | 1,33 | 1,38 | 1,30 | 1,31 | -1,14% | - |
| 04.05.2026 | 1,39 | 1,39 | 1,26 | 1,32 | -4,35% | - |
| 30.04.2026 | 1,37 | 1,42 | 1,37 | 1,38 | -0,36% | - |
| 29.04.2026 | 1,39 | 1,42 | 1,38 | 1,39 | 0,36% | - |
| 28.04.2026 | 1,40 | 1,44 | 1,37 | 1,38 | -1,78% | - |
| 27.04.2026 | 1,43 | 1,47 | 1,40 | 1,41 | 2,55% | - |
| 24.04.2026 | 1,41 | 1,45 | 1,37 | 1,37 | -1,79% | - |
| 23.04.2026 | 1,35 | 1,49 | 1,34 | 1,40 | 2,20% | - |
| 22.04.2026 | 1,35 | 1,37 | 1,32 | 1,37 | 6,64% | - |
| 21.04.2026 | 1,37 | 1,39 | 1,28 | 1,28 | -5,88% | - |
| 20.04.2026 | 1,34 | 1,39 | 1,34 | 1,36 | 5,43% | - |
| 17.04.2026 | 1,34 | 1,42 | 1,29 | 1,29 | -3,01% | - |
| 16.04.2026 | 1,36 | 1,38 | 1,33 | 1,33 | -1,48% | - |
| 15.04.2026 | 1,36 | 1,38 | 1,35 | 1,35 | -0,74% | - |
| 14.04.2026 | 1,36 | 1,38 | 1,36 | 1,36 | 0,00% | - |
| 13.04.2026 | 1,31 | 1,37 | 1,31 | 1,36 | 8,37% | - |
| 10.04.2026 | 1,25 | 1,27 | 1,23 | 1,26 | 0,80% | - |
| 09.04.2026 | 1,19 | 1,27 | 1,17 | 1,25 | 4,62% | - |
| 08.04.2026 | 1,35 | 1,35 | 1,17 | 1,19 | -7,39% | - |
| 07.04.2026 | 1,22 | 1,29 | 1,18 | 1,29 | 3,63% | - |
| 02.04.2026 | 1,21 | 1,28 | 1,21 | 1,24 | 0,40% | - |
| 01.04.2026 | 1,15 | 1,26 | 1,12 | 1,24 | 8,81% | - |
| 31.03.2026 | 1,22 | 1,22 | 1,12 | 1,14 | -1,30% | - |
| 30.03.2026 | 1,26 | 1,35 | 1,15 | 1,15 | -8,37% | 23.562,00 |
| 27.03.2026 | 1,31 | 1,33 | 1,26 | 1,26 | -3,83% | - |
| 26.03.2026 | 1,35 | 1,41 | 1,31 | 1,31 | -4,40% | - |
| 25.03.2026 | 1,40 | 1,40 | 1,36 | 1,37 | 2,63% | - |
| 24.03.2026 | 1,38 | 1,43 | 1,33 | 1,33 | -4,66% | - |
| 23.03.2026 | 1,44 | 1,50 | 1,34 | 1,40 | -4,12% | - |
| 20.03.2026 | 1,52 | 1,54 | 1,46 | 1,46 | -4,59% | - |
| 19.03.2026 | 1,47 | 1,55 | 1,44 | 1,53 | 3,74% | - |
| 18.03.2026 | 1,50 | 1,54 | 1,37 | 1,47 | -1,01% | - |
| 17.03.2026 | 1,52 | 1,54 | 1,49 | 1,49 | 2,41% | - |
| 16.03.2026 | 1,39 | 1,47 | 1,37 | 1,45 | 5,07% | - |
| 13.03.2026 | 1,40 | 1,45 | 1,38 | 1,38 | -1,43% | 5.402,00 |
| 12.03.2026 | 1,45 | 1,50 | 1,40 | 1,40 | -4,11% | - |
| 11.03.2026 | 1,36 | 1,49 | 1,35 | 1,46 | 8,15% | - |
| 10.03.2026 | 1,56 | 1,59 | 1,35 | 1,35 | -15,09% | - |
| 09.03.2026 | 1,52 | 1,65 | 1,50 | 1,59 | 1,27% | - |
| 06.03.2026 | 1,46 | 1,61 | 1,42 | 1,57 | 8,28% | - |
| 05.03.2026 | 1,52 | 1,57 | 1,45 | 1,45 | -5,23% | - |
| 04.03.2026 | 1,44 | 1,65 | 1,43 | 1,53 | 5,88% | 5.824,00 |
| 03.03.2026 | 1,38 | 1,49 | 1,29 | 1,45 | 3,96% | - |
| 02.03.2026 | 1,36 | 1,56 | 1,36 | 1,39 | 0,72% | - |
| 27.02.2026 | 1,50 | 1,52 | 1,32 | 1,38 | -11,54% | - |
| 26.02.2026 | 1,47 | 1,64 | 1,47 | 1,56 | 6,12% | - |
| 25.02.2026 | 1,14 | 1,50 | 1,13 | 1,47 | 29,52% | 792,00 |
| 24.02.2026 | 1,16 | 1,17 | 1,14 | 1,14 | -1,30% | - |
| 23.02.2026 | 1,15 | 1,17 | 1,14 | 1,15 | 0,00% | - |
| 20.02.2026 | 1,09 | 1,18 | 1,07 | 1,15 | 6,48% | - |
| 19.02.2026 | 1,05 | 1,10 | 1,05 | 1,08 | 3,35% | - |
| 18.02.2026 | 1,06 | 1,12 | 1,05 | 1,05 | -0,95% | 1.816,00 |
| 17.02.2026 | 1,05 | 1,08 | 1,05 | 1,06 | 0,00% | - |
| 16.02.2026 | 1,10 | 1,11 | 1,06 | 1,06 | -2,76% | - |
| 13.02.2026 | 1,02 | 1,12 | 0,99 | 1,09 | 11,86% | - |
| 12.02.2026 | 1,02 | 1,05 | 0,97 | 0,97 | -5,64% | - |
| 11.02.2026 | 1,01 | 1,03 | 1,01 | 1,03 | 0,49% | - |
| 10.02.2026 | 0,99 | 1,03 | 0,98 | 1,02 | 4,60% | - |
| 09.02.2026 | 1,01 | 1,03 | 0,94 | 0,98 | 1,88% | - |
| 06.02.2026 | 1,01 | 1,03 | 0,96 | 0,96 | 0,00% | - |
| 05.02.2026 | 1,09 | 1,10 | 0,96 | 0,96 | -8,57% | - |
| 04.02.2026 | 1,09 | 1,10 | 1,05 | 1,05 | 0,00% | - |
| 03.02.2026 | 1,05 | 1,11 | 1,01 | 1,05 | 2,94% | - |
| 02.02.2026 | 1,00 | 1,03 | 0,99 | 1,02 | 0,99% | - |
| 30.01.2026 | 0,99 | 1,02 | 0,97 | 1,01 | 2,23% | - |
| 29.01.2026 | 1,00 | 1,02 | 0,98 | 0,99 | -0,20% | - |
| 28.01.2026 | 1,02 | 1,05 | 0,98 | 0,99 | -2,75% | - |
| 27.01.2026 | 1,09 | 1,09 | 0,99 | 1,02 | -5,30% | - |
| 26.01.2026 | 1,13 | 1,13 | 1,08 | 1,08 | -10,04% | - |
| 23.01.2026 | 1,17 | 1,20 | 1,16 | 1,20 | 7,66% | - |
| 22.01.2026 | 1,20 | 1,20 | 1,11 | 1,11 | -7,50% | - |
| 21.01.2026 | 1,21 | 1,22 | 1,20 | 1,20 | -0,41% | - |
| 20.01.2026 | 1,20 | 1,23 | 1,19 | 1,21 | -0,41% | - |
| 19.01.2026 | 1,21 | 1,24 | 1,21 | 1,21 | -1,22% | - |
| 16.01.2026 | 1,27 | 1,27 | 1,23 | 1,23 | -1,21% | - |
| 15.01.2026 | 1,26 | 1,27 | 1,24 | 1,24 | -1,98% | - |
| 14.01.2026 | 1,20 | 1,27 | 1,20 | 1,27 | 5,86% | - |
| 13.01.2026 | 1,23 | 1,25 | 1,13 | 1,20 | -2,45% | - |
| 12.01.2026 | 1,15 | 1,25 | 1,12 | 1,23 | 11,36% | - |
| 09.01.2026 | 1,12 | 1,18 | 1,10 | 1,10 | -3,51% | - |
| 08.01.2026 | 1,12 | 1,14 | 1,11 | 1,14 | 1,79% | - |
| 07.01.2026 | 1,15 | 1,18 | 1,11 | 1,12 | -3,03% | - |