1,725€
-1,15%
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 |
|---|---|---|---|---|---|---|
| 06.10.2026 | 1,74 | 1,75 | 1,72 | 1,73 | -1,15% | - |
| 05.10.2026 | 1,70 | 1,75 | 1,70 | 1,75 | 2,65% | 684,00 |
| 02.10.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -1,45% | 157,00 |
| 01.10.2026 | 1,72 | 1,73 | 1,72 | 1,73 | 0,58% | 16,00 |
| 30.09.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 2,69% | 300,00 |
| 29.09.2026 | 1,72 | 1,72 | 1,67 | 1,67 | -1,47% | 1.225,00 |
| 28.09.2026 | 1,69 | 1,70 | 1,69 | 1,70 | -0,88% | 1.389,00 |
| 25.09.2026 | 1,76 | 1,76 | 1,71 | 1,71 | -4,47% | 2.943,00 |
| 24.09.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 1,42% | 100,00 |
| 23.09.2026 | 1,71 | 1,77 | 1,71 | 1,77 | 1,44% | 143,00 |
| 22.09.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -1,97% | 1.000,00 |
| 21.09.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 3,50% | 11,00 |
| 18.09.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -2,00% | 227,00 |
| 17.09.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 2,94% | 614,00 |
| 16.09.2026 | 1,71 | 1,75 | 1,70 | 1,70 | -1,45% | 325,00 |
| 15.09.2026 | 1,74 | 1,74 | 1,73 | 1,73 | 0,58% | 468,00 |
| 14.09.2026 | 1,77 | 1,77 | 1,72 | 1,72 | -1,44% | 555,00 |
| 11.09.2026 | 1,68 | 1,75 | 1,68 | 1,74 | -1,69% | 10.145,00 |
| 10.09.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -4,58% | - |
| 09.09.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 1,37% | 87,00 |
| 08.09.2026 | 1,78 | 1,83 | 1,78 | 1,83 | -1,08% | 2.001,00 |
| 07.09.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 0,82% | 26,00 |
| 04.09.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -2,13% | - |
| 03.09.2026 | 1,87 | 1,88 | 1,87 | 1,88 | 2,74% | 781,00 |
| 02.09.2026 | 1,78 | 1,83 | 1,78 | 1,83 | -2,67% | 1.675,00 |
| 01.09.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 1,63% | 16,00 |
| 31.08.2026 | 1,89 | 1,90 | 1,85 | 1,85 | -1,07% | 3.118,00 |
| 28.08.2026 | 1,94 | 1,94 | 1,87 | 1,87 | -3,62% | 1.127,00 |
| 27.08.2026 | 1,94 | 1,97 | 1,94 | 1,94 | 1,04% | 6.126,00 |
| 26.08.2026 | 1,91 | 1,92 | 1,89 | 1,92 | 1,32% | 1.300,00 |
| 25.08.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -1,82% | 83,00 |
| 24.08.2026 | 1,93 | 1,93 | 1,93 | 1,93 | -0,52% | 800,00 |
| 21.08.2026 | 1,84 | 1,94 | 1,84 | 1,94 | 6,91% | 5.514,00 |
| 20.08.2026 | 1,85 | 1,85 | 1,81 | 1,81 | -1,63% | 545,00 |
| 19.08.2026 | 1,86 | 1,86 | 1,82 | 1,84 | -2,65% | 3.200,00 |
| 18.08.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -3,08% | 1,00 |
| 17.08.2026 | 1,94 | 1,95 | 1,94 | 1,95 | 1,30% | 71,00 |
| 14.08.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 3,49% | 266,00 |
| 13.08.2026 | 1,91 | 1,91 | 1,86 | 1,86 | -3,25% | 26,00 |
| 12.08.2026 | 1,92 | 1,93 | 1,91 | 1,92 | 1,72% | - |
| 11.08.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -2,83% | 583,00 |
| 10.08.2026 | 2,01 | 2,01 | 1,95 | 1,95 | -2,51% | 151,00 |
| 07.08.2026 | 2,01 | 2,01 | 1,95 | 2,00 | 2,31% | 760,00 |
| 06.08.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -1,76% | 55,00 |
| 05.08.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 4,06% | 26,00 |
| 04.08.2026 | 1,91 | 1,92 | 1,90 | 1,91 | 0,66% | - |
| 03.08.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 4,26% | 2.500,00 |
| 31.07.2026 | 1,82 | 1,82 | 1,81 | 1,82 | 0,97% | - |
| 30.07.2026 | 1,81 | 1,81 | 1,75 | 1,80 | -1,50% | 2.756,00 |
| 29.07.2026 | 1,82 | 1,83 | 1,81 | 1,83 | -0,68% | - |
| 28.07.2026 | 1,85 | 1,85 | 1,84 | 1,84 | -3,16% | 2.000,00 |
| 27.07.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 2,15% | 13,00 |
| 24.07.2026 | 1,86 | 1,86 | 1,81 | 1,86 | -2,62% | 2.550,00 |
| 23.07.2026 | 1,93 | 1,93 | 1,91 | 1,91 | -0,52% | - |
| 22.07.2026 | 1,87 | 1,92 | 1,87 | 1,92 | 0,26% | 1.450,00 |
| 20.07.2026 | 1,86 | 1,92 | 1,86 | 1,92 | 2,96% | 450,00 |
| 17.07.2026 | 1,80 | 1,86 | 1,80 | 1,86 | -0,53% | 1.616,00 |
| 16.07.2026 | 1,87 | 1,88 | 1,86 | 1,87 | -2,86% | - |
| 15.07.2026 | 1,92 | 1,93 | 1,92 | 1,93 | 1,85% | 19,00 |
| 14.07.2026 | 1,87 | 1,89 | 1,87 | 1,89 | -0,53% | - |
| 13.07.2026 | 1,84 | 1,90 | 1,84 | 1,90 | 0,26% | 2.000,00 |
| 10.07.2026 | 1,95 | 1,95 | 1,90 | 1,90 | -2,82% | 378,00 |
| 09.07.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -0,26% | 1.000,00 |
| 08.07.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -4,17% | 50,00 |
| 07.07.2026 | 2,10 | 2,10 | 2,04 | 2,04 | -1,45% | 1.326,00 |
| 06.07.2026 | 2,07 | 2,07 | 2,07 | 2,07 | -5,48% | 2,00 |
| 03.07.2026 | 2,19 | 2,19 | 2,19 | 2,19 | 6,83% | 50,00 |
| 02.07.2026 | 2,05 | 2,05 | 2,05 | 2,05 | 7,89% | 700,00 |
| 01.07.2026 | 1,89 | 1,90 | 1,84 | 1,90 | 3,83% | 4.403,00 |
| 30.06.2026 | 1,89 | 1,89 | 1,83 | 1,83 | 2,52% | 3.383,00 |
| 29.06.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -2,72% | 350,00 |
| 26.06.2026 | 1,82 | 1,86 | 1,81 | 1,84 | -5,17% | 2.389,00 |
| 25.06.2026 | 1,98 | 1,98 | 1,94 | 1,94 | -6,52% | 660,00 |
| 23.06.2026 | 2,07 | 2,07 | 2,07 | 2,07 | -4,61% | 8.798,00 |
| 22.06.2026 | 2,16 | 2,20 | 2,16 | 2,17 | 0,70% | 3.700,00 |
| 19.06.2026 | 2,17 | 2,17 | 2,16 | 2,16 | 0,70% | - |
| 17.06.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -2,73% | 578,00 |
| 16.06.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 6,80% | 1.000,00 |
| 15.06.2026 | 2,13 | 2,13 | 2,06 | 2,06 | 4,04% | 1.778,00 |
| 12.06.2026 | 2,03 | 2,03 | 1,98 | 1,98 | 3,80% | 65,00 |
| 11.06.2026 | 1,93 | 1,94 | 1,91 | 1,91 | -0,91% | - |
| 10.06.2026 | 1,93 | 1,93 | 1,93 | 1,93 | -1,53% | 3.020,00 |
| 09.06.2026 | 1,97 | 1,97 | 1,96 | 1,96 | -1,51% | 3.613,00 |
| 08.06.2026 | 1,98 | 1,99 | 1,97 | 1,99 | -3,17% | 60.963,00 |
| 05.06.2026 | 2,04 | 2,05 | 2,04 | 2,05 | -1,44% | 5.000,00 |
| 04.06.2026 | 2,05 | 2,08 | 2,01 | 2,08 | 0,48% | 4.050,00 |
| 03.06.2026 | 2,10 | 2,10 | 2,07 | 2,07 | -2,82% | 3.892,00 |
| 02.06.2026 | 2,11 | 2,13 | 2,05 | 2,13 | 1,91% | 2.291,00 |
| 01.06.2026 | 2,08 | 2,09 | 2,01 | 2,09 | -5,86% | 20.357,00 |
| 29.05.2026 | 2,14 | 2,22 | 2,14 | 2,22 | -7,50% | 34.267,00 |
| 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 |