2,180€
0,37%
Echtzeit-Aktienkurs JL MAG RARE-EARTH CO LTD -H
Bid:
Ask:
Aktienkurse zur JL MAG RARE-EARTH CO LTD -H Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -0,14% | - |
| 13.11.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -1,18% | 155,00 |
| 12.11.2025 | 2,20 | 2,20 | 2,15 | 2,20 | -0,72% | 1.747,00 |
| 11.11.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -2,89% | 412,00 |
| 10.11.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,80% | 114,00 |
| 07.11.2025 | 2,31 | 2,31 | 2,26 | 2,26 | -0,35% | 6.629,00 |
| 06.11.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 3,84% | 805,00 |
| 05.11.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -1,00% | 800,00 |
| 04.11.2025 | 2,29 | 2,29 | 2,21 | 2,21 | -7,23% | 6.393,00 |
| 03.11.2025 | 2,38 | 2,38 | 2,31 | 2,38 | -8,11% | 12.663,00 |
| 31.10.2025 | 2,55 | 2,59 | 2,55 | 2,59 | -7,17% | 467,00 |
| 30.10.2025 | 2,75 | 2,79 | 2,75 | 2,79 | 5,60% | 2.781,00 |
| 29.10.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,53% | 400,00 |
| 28.10.2025 | 2,62 | 2,63 | 2,55 | 2,63 | -0,23% | 1.220,00 |
| 27.10.2025 | 2,71 | 2,71 | 2,63 | 2,63 | -2,15% | 5.670,00 |
| 24.10.2025 | 2,57 | 2,69 | 2,57 | 2,69 | 7,34% | 3.800,00 |
| 23.10.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 1,62% | 70,00 |
| 22.10.2025 | 2,55 | 2,55 | 2,47 | 2,47 | -3,52% | 1.365,00 |
| 21.10.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -2,07% | 500,00 |
| 20.10.2025 | 2,61 | 2,61 | 2,50 | 2,61 | 2,67% | 5.685,00 |
| 17.10.2025 | 2,53 | 2,59 | 2,45 | 2,54 | -2,53% | 7.334,00 |
| 16.10.2025 | 2,68 | 2,68 | 2,60 | 2,61 | -5,30% | 3.626,00 |
| 15.10.2025 | 2,81 | 2,85 | 2,73 | 2,76 | -5,23% | 32.040,00 |
| 14.10.2025 | 2,99 | 2,99 | 2,81 | 2,91 | -10,80% | 6.986,00 |
| 13.10.2025 | 3,03 | 3,35 | 3,03 | 3,26 | 15,11% | 25.620,00 |
| 10.10.2025 | 2,86 | 2,88 | 2,64 | 2,83 | -5,47% | 19.301,00 |
| 09.10.2025 | 2,79 | 3,00 | 2,79 | 3,00 | 11,46% | 20.046,00 |
| 08.10.2025 | 2,70 | 2,70 | 2,69 | 2,69 | 16,36% | 1.800,00 |
| 07.10.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -1,87% | 500,00 |
| 06.10.2025 | 2,38 | 2,44 | 2,33 | 2,35 | -3,92% | 5.753,00 |
| 03.10.2025 | 2,53 | 2,53 | 2,45 | 2,45 | -5,84% | 3.100,00 |
| 02.10.2025 | 2,60 | 2,60 | 2,52 | 2,60 | 2,52% | 3.135,00 |
| 01.10.2025 | 2,51 | 2,61 | 2,51 | 2,54 | -0,16% | 2.908,00 |
| 30.09.2025 | 2,46 | 2,54 | 2,46 | 2,54 | 5,04% | 2.200,00 |
| 29.09.2025 | 2,50 | 2,50 | 2,42 | 2,42 | -0,49% | 410,00 |
| 26.09.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -2,01% | 400,00 |
| 25.09.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 7,08% | 1.606,00 |
| 24.09.2025 | 2,31 | 2,32 | 2,24 | 2,32 | 0,78% | 3.331,00 |
| 23.09.2025 | 2,30 | 2,32 | 2,30 | 2,30 | -6,81% | 10.066,00 |
| 22.09.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -0,80% | 200,00 |
| 19.09.2025 | 2,45 | 2,49 | 2,44 | 2,49 | 1,63% | 1.131,00 |
| 18.09.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -0,08% | 408,00 |
| 17.09.2025 | 2,45 | 2,45 | 2,45 | 2,45 | 2,51% | 1.272,00 |
| 16.09.2025 | 2,40 | 2,40 | 2,33 | 2,39 | -4,55% | 1.169,00 |
| 15.09.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,95% | 4,00 |
| 12.09.2025 | 2,51 | 2,53 | 2,50 | 2,53 | 0,80% | - |
| 11.09.2025 | 2,52 | 2,54 | 2,50 | 2,51 | 6,63% | 250,00 |
| 10.09.2025 | 2,36 | 2,37 | 2,34 | 2,35 | 1,29% | - |
| 09.09.2025 | 2,33 | 2,34 | 2,32 | 2,32 | -8,29% | - |
| 08.09.2025 | 2,47 | 2,57 | 2,45 | 2,53 | 8,48% | 4.450,00 |
| 05.09.2025 | 2,43 | 2,43 | 2,33 | 2,33 | 3,73% | 1.552,00 |
| 04.09.2025 | 2,30 | 2,30 | 2,23 | 2,25 | -5,86% | - |
| 03.09.2025 | 2,43 | 2,43 | 2,34 | 2,39 | 3,20% | 14.390,00 |
| 02.09.2025 | 2,38 | 2,39 | 2,31 | 2,32 | -6,76% | 2.027,00 |
| 01.09.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -3,20% | 603,00 |
| 29.08.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -1,00% | 148,00 |
| 28.08.2025 | 2,68 | 2,68 | 2,59 | 2,59 | -0,38% | 3.694,00 |
| 27.08.2025 | 2,65 | 2,65 | 2,57 | 2,60 | 5,34% | 13.132,00 |
| 26.08.2025 | 2,49 | 2,49 | 2,47 | 2,47 | 2,15% | 20.928,00 |
| 25.08.2025 | 2,39 | 2,46 | 2,39 | 2,42 | 13,10% | 6.850,00 |
| 22.08.2025 | 2,15 | 2,17 | 2,14 | 2,14 | 3,89% | - |
| 21.08.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -1,72% | 500,00 |
| 20.08.2025 | 2,08 | 2,11 | 2,08 | 2,09 | 0,53% | - |
| 19.08.2025 | 2,13 | 2,14 | 2,07 | 2,08 | -6,09% | - |
| 18.08.2025 | 2,15 | 2,22 | 2,15 | 2,22 | 4,43% | 3.030,00 |
| 15.08.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 5,04% | 5,00 |
| 14.08.2025 | 2,02 | 2,03 | 2,00 | 2,02 | 1,10% | - |
| 13.08.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 1,78% | 75,00 |
| 12.08.2025 | 2,03 | 2,03 | 1,97 | 1,97 | -6,43% | 650,00 |
| 11.08.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,67% | 1.234,00 |
| 08.08.2025 | 2,15 | 2,15 | 2,09 | 2,09 | -4,14% | 11.646,00 |
| 07.08.2025 | 2,11 | 2,18 | 2,10 | 2,18 | 1,97% | 1.150,00 |
| 06.08.2025 | 2,14 | 2,14 | 2,13 | 2,13 | 0,85% | 333,00 |
| 05.08.2025 | 2,11 | 2,12 | 2,11 | 2,12 | 4,55% | 350,00 |
| 04.08.2025 | 2,07 | 2,07 | 2,02 | 2,02 | 2,22% | 1.288,00 |
| 01.08.2025 | 2,03 | 2,03 | 1,97 | 1,98 | -4,35% | 2.800,00 |
| 31.07.2025 | 2,08 | 2,10 | 2,04 | 2,07 | 0,58% | 3.657,00 |
| 30.07.2025 | 2,10 | 2,10 | 2,06 | 2,06 | -4,90% | 1.300,00 |
| 29.07.2025 | 2,21 | 2,21 | 2,16 | 2,16 | -1,99% | 7.151,00 |
| 28.07.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 0,09% | 500,00 |
| 25.07.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -2,30% | 1.100,00 |
| 24.07.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 8,98% | 500,00 |
| 23.07.2025 | 2,10 | 2,10 | 2,07 | 2,07 | -2,72% | 2.118,00 |
| 22.07.2025 | 2,16 | 2,16 | 2,13 | 2,13 | -5,33% | 2.440,00 |
| 21.07.2025 | 2,17 | 2,25 | 2,17 | 2,25 | 2,83% | 941,00 |
| 18.07.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 2,43% | 115,00 |
| 17.07.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -3,96% | 100,00 |
| 16.07.2025 | 2,18 | 2,22 | 2,18 | 2,22 | 3,06% | 2.885,00 |
| 15.07.2025 | 2,19 | 2,21 | 2,16 | 2,16 | -2,09% | 3.005,00 |
| 14.07.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,18% | 4.259,00 |
| 11.07.2025 | 2,15 | 2,22 | 2,15 | 2,20 | 3,38% | 3.005,00 |
| 10.07.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 0,57% | 3.767,00 |
| 09.07.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 1,24% | 35,00 |
| 08.07.2025 | 2,09 | 2,09 | 2,09 | 2,09 | 7,18% | 1.700,00 |
| 07.07.2025 | 2,01 | 2,01 | 1,94 | 1,95 | -2,40% | 738,00 |
| 04.07.2025 | 2,01 | 2,01 | 1,94 | 2,00 | -2,82% | 6.131,00 |
| 03.07.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 2,85% | 1.000,00 |
| 02.07.2025 | 2,07 | 2,07 | 2,00 | 2,00 | -6,68% | 1.360,00 |
| 01.07.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 1,13% | 280,00 |
| 30.06.2025 | 2,09 | 2,13 | 2,09 | 2,12 | 2,32% | 6.439,00 |