£0,821
-2,92%
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 |
|---|---|---|---|---|---|---|
| 16.12.2025 | 0,83 | 0,83 | 0,82 | 0,82 | -2,47% | - |
| 15.12.2025 | 0,86 | 0,86 | 0,85 | 0,85 | -1,27% | - |
| 11.12.2025 | 0,86 | 0,86 | 0,86 | 0,86 | -1,46% | - |
| 10.12.2025 | 0,88 | 0,88 | 0,87 | 0,87 | -0,72% | - |
| 09.12.2025 | 0,89 | 0,90 | 0,88 | 0,88 | -0,87% | - |
| 08.12.2025 | 0,85 | 0,88 | 0,85 | 0,88 | 1,21% | - |
| 04.12.2025 | 0,90 | 0,90 | 0,85 | 0,87 | -2,17% | - |
| 03.12.2025 | 0,97 | 0,97 | 0,89 | 0,89 | -8,10% | - |
| 02.12.2025 | 1,06 | 1,06 | 0,95 | 0,97 | -8,29% | - |
| 01.12.2025 | 1,06 | 1,07 | 1,06 | 1,06 | -0,68% | - |
| 27.11.2025 | 1,14 | 1,15 | 1,06 | 1,07 | -7,89% | - |
| 26.11.2025 | 1,46 | 1,58 | 1,02 | 1,16 | -20,47% | - |
| 25.11.2025 | 1,48 | 1,48 | 1,46 | 1,46 | -1,60% | - |
| 24.11.2025 | 1,45 | 1,48 | 1,45 | 1,48 | 4,69% | - |
| 20.11.2025 | 1,42 | 1,42 | 1,41 | 1,41 | 0,12% | - |
| 19.11.2025 | 1,42 | 1,42 | 1,40 | 1,41 | 0,41% | - |
| 18.11.2025 | 1,44 | 1,44 | 1,39 | 1,41 | -2,27% | - |
| 17.11.2025 | 1,44 | 1,45 | 1,44 | 1,44 | -0,10% | - |
| 13.11.2025 | 1,52 | 1,52 | 1,44 | 1,44 | -5,58% | - |
| 12.11.2025 | 1,52 | 1,53 | 1,52 | 1,52 | 0,28% | - |
| 11.11.2025 | 1,47 | 1,52 | 1,47 | 1,52 | 3,85% | - |
| 10.11.2025 | 1,49 | 1,49 | 1,46 | 1,46 | -3,09% | - |
| 06.11.2025 | 1,56 | 1,56 | 1,51 | 1,51 | -3,39% | - |
| 05.11.2025 | 1,53 | 1,56 | 1,53 | 1,56 | 1,71% | - |
| 04.11.2025 | 1,58 | 1,59 | 1,54 | 1,54 | -2,21% | - |
| 03.11.2025 | 1,49 | 1,57 | 1,49 | 1,57 | 3,42% | - |
| 30.10.2025 | 1,45 | 1,52 | 1,44 | 1,52 | 5,60% | - |
| 29.10.2025 | 1,50 | 1,50 | 1,44 | 1,44 | -4,00% | - |
| 28.10.2025 | 1,51 | 1,51 | 1,50 | 1,50 | -1,18% | - |
| 27.10.2025 | 1,54 | 1,54 | 1,52 | 1,52 | 4,92% | - |
| 23.10.2025 | 1,41 | 1,45 | 1,41 | 1,45 | 1,77% | - |
| 22.10.2025 | 1,42 | 1,43 | 1,41 | 1,42 | 0,45% | - |
| 21.10.2025 | 1,42 | 1,42 | 1,41 | 1,41 | -0,40% | - |
| 20.10.2025 | 1,34 | 1,42 | 1,34 | 1,42 | 2,58% | - |
| 16.10.2025 | 1,41 | 1,41 | 1,38 | 1,38 | -0,92% | - |
| 15.10.2025 | 1,31 | 1,41 | 1,31 | 1,40 | 6,86% | - |
| 14.10.2025 | 1,31 | 1,31 | 1,29 | 1,31 | -0,89% | - |
| 13.10.2025 | 1,24 | 1,32 | 1,24 | 1,32 | 3,05% | - |
| 09.10.2025 | 1,29 | 1,29 | 1,28 | 1,28 | -0,22% | - |
| 08.10.2025 | 1,30 | 1,30 | 1,28 | 1,28 | -1,63% | - |
| 07.10.2025 | 1,33 | 1,33 | 1,30 | 1,30 | -1,49% | - |
| 06.10.2025 | 1,41 | 1,41 | 1,32 | 1,32 | -9,64% | - |
| 02.10.2025 | 1,48 | 1,48 | 1,47 | 1,47 | -0,81% | - |
| 01.10.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,97% | - |
| 30.09.2025 | 1,58 | 1,58 | 1,45 | 1,46 | -6,98% | - |
| 29.09.2025 | 1,64 | 1,64 | 1,57 | 1,57 | 6,26% | - |
| 25.09.2025 | 1,43 | 1,48 | 1,43 | 1,48 | 4,14% | - |
| 24.09.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,25% | - |
| 23.09.2025 | 1,46 | 1,46 | 1,42 | 1,42 | 1,66% | - |
| 22.09.2025 | 1,18 | 1,40 | 1,18 | 1,40 | 12,07% | - |
| 18.09.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,27% | - |
| 17.09.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -0,63% | - |
| 16.09.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,29% | - |
| 15.09.2025 | 1,27 | 1,27 | 1,26 | 1,26 | 1,62% | - |
| 11.09.2025 | 1,21 | 1,24 | 1,21 | 1,24 | 1,80% | - |
| 10.09.2025 | 1,21 | 1,22 | 1,19 | 1,22 | 0,91% | - |
| 09.09.2025 | 1,18 | 1,21 | 1,18 | 1,21 | 2,40% | - |
| 08.09.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,95% | - |
| 05.09.2025 | 1,21 | 1,21 | 1,20 | 1,20 | -0,41% | - |
| 04.09.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -0,84% | - |
| 03.09.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,37% | - |
| 02.09.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,74% | - |
| 01.09.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 1,11% | - |
| 29.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,74% | - |
| 28.08.2025 | 1,24 | 1,24 | 1,21 | 1,21 | -2,30% | - |
| 27.08.2025 | 1,13 | 1,24 | 1,12 | 1,24 | 9,86% | - |
| 26.08.2025 | 1,07 | 1,12 | 1,07 | 1,12 | 3,85% | - |
| 25.08.2025 | 1,07 | 1,08 | 1,07 | 1,08 | 0,68% | - |
| 22.08.2025 | 1,04 | 1,08 | 1,04 | 1,08 | 3,68% | - |
| 21.08.2025 | 0,97 | 1,04 | 0,97 | 1,04 | 5,05% | - |
| 20.08.2025 | 1,00 | 1,01 | 0,99 | 0,99 | 0,34% | - |
| 19.08.2025 | 0,98 | 0,98 | 0,98 | 0,98 | 3,25% | - |
| 18.08.2025 | 0,98 | 0,98 | 0,95 | 0,95 | -2,87% | - |
| 15.08.2025 | 1,00 | 1,00 | 0,98 | 0,98 | -0,45% | - |
| 14.08.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -3,67% | - |
| 13.08.2025 | 1,03 | 1,03 | 1,02 | 1,02 | -0,84% | - |
| 12.08.2025 | 1,08 | 1,08 | 1,03 | 1,03 | -5,88% | - |
| 11.08.2025 | 1,12 | 1,12 | 1,10 | 1,10 | -1,56% | - |
| 08.08.2025 | 1,12 | 1,12 | 1,11 | 1,11 | -0,10% | - |
| 07.08.2025 | 1,10 | 1,11 | 1,10 | 1,11 | 1,73% | - |
| 06.08.2025 | 1,18 | 1,18 | 1,09 | 1,10 | -7,97% | - |
| 05.08.2025 | 1,26 | 1,26 | 1,19 | 1,19 | -6,25% | - |
| 04.08.2025 | 1,30 | 1,30 | 1,27 | 1,27 | -0,48% | - |
| 01.08.2025 | 1,25 | 1,28 | 1,25 | 1,28 | 3,10% | - |
| 31.07.2025 | 1,15 | 1,24 | 1,15 | 1,24 | 8,43% | - |
| 30.07.2025 | 1,12 | 1,14 | 1,11 | 1,14 | 3,10% | - |
| 29.07.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,25% | - |
| 28.07.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,40% | - |
| 25.07.2025 | 1,12 | 1,12 | 1,11 | 1,11 | -1,71% | - |
| 24.07.2025 | 1,17 | 1,17 | 1,13 | 1,13 | -3,43% | - |
| 23.07.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 2,25% | - |
| 22.07.2025 | 1,09 | 1,16 | 1,09 | 1,15 | 6,85% | - |
| 21.07.2025 | 1,10 | 1,10 | 1,07 | 1,07 | -2,94% | - |
| 18.07.2025 | 1,12 | 1,12 | 1,11 | 1,11 | -0,97% | - |
| 17.07.2025 | 1,13 | 1,13 | 1,12 | 1,12 | -1,97% | - |
| 16.07.2025 | 1,15 | 1,15 | 1,14 | 1,14 | 0,55% | - |
| 15.07.2025 | 1,18 | 1,18 | 1,13 | 1,13 | -3,29% | - |
| 14.07.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 1,00% | - |
| 11.07.2025 | 1,14 | 1,16 | 1,14 | 1,16 | 1,66% | - |
| 10.07.2025 | 1,26 | 1,26 | 1,14 | 1,14 | -9,61% | - |