2,195€
-8,54%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,12 | 2,15 | 2,11 | 2,15 | -10,42% | 7.303,00 |
| 28.05.2026 | 2,23 | 2,40 | 2,23 | 2,40 | 11,63% | 10.749,00 |
| 27.05.2026 | 2,15 | 2,16 | 2,14 | 2,15 | 0,47% | - |
| 26.05.2026 | 2,24 | 2,24 | 2,14 | 2,14 | -6,14% | 4.960,00 |
| 25.05.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 1,11% | 1.369,00 |
| 22.05.2026 | 2,23 | 2,26 | 2,22 | 2,26 | 6,37% | - |
| 21.05.2026 | 2,10 | 2,12 | 2,10 | 2,12 | -2,30% | 262,00 |
| 20.05.2026 | 2,17 | 2,17 | 2,17 | 2,17 | 2,84% | 2.450,00 |
| 19.05.2026 | 2,11 | 2,11 | 2,11 | 2,11 | -4,52% | 1,00 |
| 18.05.2026 | 2,21 | 2,21 | 2,21 | 2,21 | -4,33% | 54,00 |
| 15.05.2026 | 2,32 | 2,38 | 2,31 | 2,31 | 3,59% | 20.459,00 |
| 14.05.2026 | 2,23 | 2,23 | 2,23 | 2,23 | 0,22% | 700,00 |
| 13.05.2026 | 2,21 | 2,23 | 2,20 | 2,23 | 0,68% | - |
| 12.05.2026 | 2,21 | 2,21 | 2,21 | 2,21 | -3,49% | 1.721,00 |
| 11.05.2026 | 2,23 | 2,29 | 2,23 | 2,29 | 7,51% | 3.700,00 |
| 08.05.2026 | 2,13 | 2,19 | 2,13 | 2,13 | -0,93% | 4.358,00 |
| 06.05.2026 | 2,13 | 2,15 | 2,13 | 2,15 | 2,38% | 2.530,00 |
| 05.05.2026 | 2,14 | 2,14 | 2,10 | 2,10 | -5,41% | 2.208,00 |
| 04.05.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 2,78% | 10,00 |
| 30.04.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -0,69% | 121,00 |
| 29.04.2026 | 2,18 | 2,18 | 2,17 | 2,18 | 7,14% | - |
| 28.04.2026 | 2,02 | 2,03 | 2,01 | 2,03 | -3,33% | - |
| 27.04.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -2,10% | 5.675,00 |
| 24.04.2026 | 2,13 | 2,15 | 2,12 | 2,15 | -0,23% | - |
| 23.04.2026 | 2,18 | 2,19 | 2,15 | 2,15 | -4,87% | - |
| 22.04.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -2,16% | 100,00 |
| 21.04.2026 | 2,31 | 2,31 | 2,30 | 2,31 | -1,28% | - |
| 20.04.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | 880,00 |
| 17.04.2026 | 2,32 | 2,33 | 2,30 | 2,32 | 3,11% | - |
| 16.04.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -0,44% | 1,00 |
| 15.04.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -0,44% | 5,00 |
| 14.04.2026 | 2,26 | 2,28 | 2,26 | 2,27 | -0,66% | - |
| 13.04.2026 | 2,29 | 2,30 | 2,28 | 2,29 | 0,66% | - |
| 10.04.2026 | 2,36 | 2,36 | 2,27 | 2,27 | -5,42% | 25.114,00 |
| 09.04.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 7,62% | 2.060,00 |
| 08.04.2026 | 2,23 | 2,23 | 2,23 | 2,23 | 6,19% | 1.000,00 |
| 07.04.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 0,33% | - |
| 02.04.2026 | 2,09 | 2,12 | 2,08 | 2,09 | -5,55% | - |
| 01.04.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 10,25% | 500,00 |
| 31.03.2026 | 2,01 | 2,01 | 2,01 | 2,01 | -5,94% | 13.000,00 |
| 30.03.2026 | 2,13 | 2,14 | 2,13 | 2,14 | 1,52% | - |
| 27.03.2026 | 2,14 | 2,14 | 2,08 | 2,11 | 1,15% | - |
| 26.03.2026 | 2,10 | 2,10 | 2,08 | 2,08 | -3,30% | - |
| 25.03.2026 | 2,15 | 2,15 | 2,15 | 2,15 | 5,39% | 1.000,00 |
| 24.03.2026 | 2,06 | 2,07 | 2,04 | 2,04 | 2,30% | - |
| 23.03.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -7,03% | 4.200,00 |
| 20.03.2026 | 2,14 | 2,18 | 2,13 | 2,15 | -1,06% | - |
| 19.03.2026 | 2,25 | 2,25 | 2,17 | 2,17 | -6,51% | 1.572,00 |
| 18.03.2026 | 2,30 | 2,32 | 2,28 | 2,32 | 1,98% | - |
| 17.03.2026 | 2,21 | 2,28 | 2,21 | 2,28 | -2,98% | 310,00 |
| 16.03.2026 | 2,34 | 2,35 | 2,34 | 2,35 | 0,86% | 405,00 |
| 13.03.2026 | 2,33 | 2,33 | 2,33 | 2,33 | -2,68% | 202,00 |
| 12.03.2026 | 2,40 | 2,40 | 2,39 | 2,39 | -1,32% | - |
| 11.03.2026 | 2,43 | 2,43 | 2,42 | 2,42 | -2,02% | - |
| 10.03.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 3,60% | 403,00 |
| 09.03.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -3,09% | 1.550,00 |
| 06.03.2026 | 2,48 | 2,48 | 2,46 | 2,46 | -2,46% | - |
| 05.03.2026 | 2,52 | 2,54 | 2,52 | 2,52 | 1,28% | - |
| 04.03.2026 | 2,49 | 2,49 | 2,49 | 2,49 | -3,19% | 500,00 |
| 03.03.2026 | 2,52 | 2,57 | 2,52 | 2,57 | -4,31% | 26.054,00 |
| 02.03.2026 | 2,65 | 2,69 | 2,65 | 2,69 | -2,54% | 58.166,00 |
| 27.02.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 9,05% | 509,00 |
| 26.02.2026 | 2,56 | 2,56 | 2,53 | 2,53 | -0,75% | - |
| 25.02.2026 | 2,52 | 2,55 | 2,52 | 2,55 | 5,68% | 980,00 |
| 24.02.2026 | 2,43 | 2,43 | 2,41 | 2,41 | -0,54% | - |
| 23.02.2026 | 2,37 | 2,43 | 2,37 | 2,43 | 4,12% | 2.788,00 |
| 20.02.2026 | 2,33 | 2,33 | 2,33 | 2,33 | 1,04% | 2,00 |
| 19.02.2026 | 2,30 | 2,35 | 2,30 | 2,31 | -2,70% | 34.873,00 |
| 18.02.2026 | 2,38 | 2,38 | 2,37 | 2,37 | -1,33% | 8.498,00 |
| 17.02.2026 | 2,40 | 2,42 | 2,40 | 2,40 | -1,23% | - |
| 16.02.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 0,70% | 205,00 |
| 13.02.2026 | 2,42 | 2,43 | 2,41 | 2,42 | -1,83% | - |
| 12.02.2026 | 2,54 | 2,54 | 2,46 | 2,46 | 4,06% | 1.078,00 |
| 11.02.2026 | 2,41 | 2,41 | 2,36 | 2,36 | 1,98% | 2.071,00 |
| 10.02.2026 | 2,29 | 2,32 | 2,29 | 2,32 | 0,35% | 78,00 |
| 09.02.2026 | 2,39 | 2,39 | 2,28 | 2,31 | 7,04% | 7.461,00 |
| 06.02.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,47% | 16.196,00 |
| 05.02.2026 | 2,15 | 2,15 | 2,15 | 2,15 | -4,87% | 2.000,00 |
| 04.02.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -2,08% | 384,00 |
| 03.02.2026 | 2,32 | 2,32 | 2,31 | 2,31 | 3,87% | - |
| 02.02.2026 | 2,19 | 2,22 | 2,19 | 2,22 | -5,93% | 6.263,00 |
| 30.01.2026 | 2,37 | 2,38 | 2,36 | 2,36 | -5,60% | - |
| 29.01.2026 | 2,50 | 2,57 | 2,50 | 2,50 | 0,56% | 1.100,00 |
| 28.01.2026 | 2,48 | 2,49 | 2,48 | 2,49 | 4,10% | 1.821,00 |
| 27.01.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -2,61% | 2.248,00 |
| 26.01.2026 | 2,46 | 2,46 | 2,45 | 2,45 | -4,85% | 700,00 |
| 23.01.2026 | 2,57 | 2,59 | 2,57 | 2,58 | 4,76% | - |
| 22.01.2026 | 2,46 | 2,46 | 2,42 | 2,46 | 0,90% | 3.024,00 |
| 21.01.2026 | 2,44 | 2,45 | 2,44 | 2,44 | 0,83% | - |
| 20.01.2026 | 2,42 | 2,42 | 2,37 | 2,42 | -2,81% | 4.221,00 |
| 19.01.2026 | 2,49 | 2,49 | 2,49 | 2,49 | 1,39% | 500,00 |
| 16.01.2026 | 2,45 | 2,45 | 2,45 | 2,45 | 2,08% | 1.036,00 |
| 15.01.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 3,18% | 159,00 |
| 14.01.2026 | 2,29 | 2,33 | 2,29 | 2,33 | -3,40% | 900,00 |
| 13.01.2026 | 2,41 | 2,41 | 2,41 | 2,41 | -1,47% | 3.599,00 |
| 12.01.2026 | 2,40 | 2,45 | 2,38 | 2,45 | 4,17% | 2.363,00 |
| 09.01.2026 | 2,35 | 2,35 | 2,35 | 2,35 | 5,10% | 4.000,00 |
| 08.01.2026 | 2,23 | 2,24 | 2,23 | 2,24 | -1,50% | 741,00 |
| 07.01.2026 | 2,25 | 2,27 | 2,25 | 2,27 | 6,72% | 1.785,00 |
| 06.01.2026 | 2,12 | 2,13 | 2,12 | 2,13 | -0,14% | - |