2,177€
-0,32%
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 | -0,69% | - |
| 13.11.2025 | 2,22 | 2,22 | 2,18 | 2,18 | 1,77% | - |
| 12.11.2025 | 2,19 | 2,19 | 2,15 | 2,15 | -2,81% | - |
| 11.11.2025 | 2,25 | 2,25 | 2,21 | 2,21 | -1,78% | - |
| 10.11.2025 | 2,28 | 2,29 | 2,25 | 2,25 | -1,88% | - |
| 07.11.2025 | 2,30 | 2,32 | 2,29 | 2,29 | -2,09% | - |
| 06.11.2025 | 2,30 | 2,34 | 2,30 | 2,34 | 6,95% | 100,00 |
| 05.11.2025 | 2,24 | 2,24 | 2,19 | 2,19 | -2,93% | - |
| 04.11.2025 | 2,25 | 2,28 | 2,24 | 2,25 | -3,80% | - |
| 03.11.2025 | 2,35 | 2,35 | 2,34 | 2,34 | -7,10% | - |
| 31.10.2025 | 2,59 | 2,59 | 2,52 | 2,52 | -8,22% | - |
| 30.10.2025 | 2,68 | 2,75 | 2,68 | 2,75 | 5,69% | - |
| 29.10.2025 | 2,59 | 2,61 | 2,59 | 2,60 | 1,96% | - |
| 28.10.2025 | 2,58 | 2,60 | 2,55 | 2,55 | -4,67% | - |
| 27.10.2025 | 2,67 | 2,69 | 2,66 | 2,68 | 2,37% | - |
| 24.10.2025 | 2,60 | 2,63 | 2,59 | 2,61 | 5,58% | - |
| 23.10.2025 | 2,43 | 2,49 | 2,43 | 2,48 | -2,71% | - |
| 22.10.2025 | 2,51 | 2,54 | 2,50 | 2,54 | -0,97% | 2.315,00 |
| 21.10.2025 | 2,59 | 2,62 | 2,56 | 2,57 | 0,35% | - |
| 20.10.2025 | 2,56 | 2,58 | 2,52 | 2,56 | 0,43% | - |
| 17.10.2025 | 2,60 | 2,61 | 2,54 | 2,55 | -4,28% | - |
| 16.10.2025 | 2,64 | 2,67 | 2,62 | 2,66 | -3,37% | - |
| 15.10.2025 | 2,76 | 2,82 | 2,75 | 2,76 | -2,17% | 15.800,00 |
| 14.10.2025 | 2,86 | 2,88 | 2,80 | 2,82 | -9,36% | - |
| 13.10.2025 | 3,09 | 3,24 | 3,06 | 3,11 | 13,60% | 31.224,00 |
| 10.10.2025 | 2,86 | 2,87 | 2,74 | 2,74 | -4,90% | 16.000,00 |
| 09.10.2025 | 2,82 | 2,92 | 2,81 | 2,88 | 8,57% | - |
| 08.10.2025 | 2,63 | 2,68 | 2,63 | 2,65 | 10,60% | - |
| 07.10.2025 | 2,39 | 2,40 | 2,39 | 2,40 | 0,76% | - |
| 06.10.2025 | 2,44 | 2,44 | 2,38 | 2,38 | -2,94% | 1.125,00 |
| 03.10.2025 | 2,45 | 2,49 | 2,45 | 2,45 | -3,16% | - |
| 02.10.2025 | 2,58 | 2,59 | 2,53 | 2,53 | 3,94% | - |
| 01.10.2025 | 2,48 | 2,49 | 2,43 | 2,43 | -1,10% | - |
| 30.09.2025 | 2,45 | 2,47 | 2,45 | 2,46 | -0,04% | - |
| 29.09.2025 | 2,45 | 2,46 | 2,45 | 2,46 | 2,24% | - |
| 26.09.2025 | 2,45 | 2,45 | 2,40 | 2,41 | -0,86% | - |
| 25.09.2025 | 2,44 | 2,45 | 2,43 | 2,43 | 6,40% | - |
| 24.09.2025 | 2,29 | 2,29 | 2,27 | 2,28 | -1,93% | - |
| 23.09.2025 | 2,28 | 2,33 | 2,27 | 2,33 | -5,71% | - |
| 22.09.2025 | 2,45 | 2,48 | 2,45 | 2,47 | 0,16% | - |
| 19.09.2025 | 2,46 | 2,51 | 2,46 | 2,47 | 0,37% | - |
| 18.09.2025 | 2,47 | 2,47 | 2,40 | 2,46 | -0,16% | - |
| 17.09.2025 | 2,44 | 2,48 | 2,42 | 2,46 | 4,06% | - |
| 16.09.2025 | 2,37 | 2,37 | 2,36 | 2,36 | -4,29% | - |
| 15.09.2025 | 2,48 | 2,48 | 2,46 | 2,47 | -2,29% | - |
| 12.09.2025 | 2,51 | 2,53 | 2,50 | 2,53 | 0,96% | - |
| 11.09.2025 | 2,52 | 2,52 | 2,50 | 2,50 | 6,87% | - |
| 10.09.2025 | 2,36 | 2,37 | 2,34 | 2,34 | 0,77% | - |
| 09.09.2025 | 2,33 | 2,34 | 2,31 | 2,33 | -6,96% | - |
| 08.09.2025 | 2,47 | 2,53 | 2,46 | 2,50 | 3,26% | - |
| 05.09.2025 | 2,38 | 2,43 | 2,38 | 2,42 | 5,72% | - |
| 04.09.2025 | 2,33 | 2,33 | 2,25 | 2,29 | -5,80% | - |
| 03.09.2025 | 2,44 | 2,47 | 2,42 | 2,43 | 3,23% | - |
| 02.09.2025 | 2,35 | 2,36 | 2,33 | 2,35 | -3,72% | - |
| 01.09.2025 | 2,45 | 2,46 | 2,42 | 2,45 | -2,98% | 2.000,00 |
| 29.08.2025 | 2,53 | 2,55 | 2,51 | 2,52 | -4,18% | - |
| 28.08.2025 | 2,66 | 2,71 | 2,63 | 2,63 | 1,27% | - |
| 27.08.2025 | 2,61 | 2,78 | 2,54 | 2,60 | 3,18% | - |
| 26.08.2025 | 2,51 | 2,52 | 2,47 | 2,52 | 2,15% | 200,00 |
| 25.08.2025 | 2,44 | 2,49 | 2,42 | 2,46 | 15,14% | - |
| 22.08.2025 | 2,15 | 2,17 | 2,14 | 2,14 | 2,15% | - |
| 21.08.2025 | 2,09 | 2,10 | 2,07 | 2,10 | 1,90% | - |
| 20.08.2025 | 2,04 | 2,09 | 2,04 | 2,06 | -2,84% | - |
| 19.08.2025 | 2,13 | 2,14 | 2,10 | 2,12 | -3,11% | - |
| 18.08.2025 | 2,16 | 2,19 | 2,15 | 2,18 | 4,90% | - |
| 15.08.2025 | 2,07 | 2,10 | 2,06 | 2,08 | 2,97% | - |
| 14.08.2025 | 2,02 | 2,03 | 2,00 | 2,02 | -0,74% | - |
| 13.08.2025 | 2,04 | 2,04 | 2,02 | 2,04 | 2,16% | - |
| 12.08.2025 | 2,02 | 2,02 | 1,99 | 1,99 | -6,38% | - |
| 11.08.2025 | 2,13 | 2,13 | 2,12 | 2,13 | 0,47% | - |
| 08.08.2025 | 2,12 | 2,15 | 2,10 | 2,12 | -1,07% | - |
| 07.08.2025 | 2,18 | 2,18 | 2,12 | 2,14 | 4,33% | - |
| 06.08.2025 | 2,09 | 2,09 | 2,05 | 2,05 | 0,20% | - |
| 05.08.2025 | 2,06 | 2,08 | 2,05 | 2,05 | 0,69% | - |
| 04.08.2025 | 2,02 | 2,05 | 2,02 | 2,04 | 3,19% | - |
| 01.08.2025 | 2,01 | 2,01 | 1,95 | 1,97 | -4,59% | - |
| 31.07.2025 | 2,07 | 2,07 | 2,04 | 2,07 | -1,48% | - |
| 30.07.2025 | 2,07 | 2,10 | 2,05 | 2,10 | -4,46% | - |
| 29.07.2025 | 2,16 | 2,20 | 2,16 | 2,20 | -0,86% | - |
| 28.07.2025 | 2,18 | 2,22 | 2,17 | 2,22 | 1,74% | - |
| 25.07.2025 | 2,21 | 2,21 | 2,16 | 2,18 | -1,94% | - |
| 24.07.2025 | 2,22 | 2,27 | 2,21 | 2,22 | 7,09% | - |
| 23.07.2025 | 2,12 | 2,13 | 2,07 | 2,07 | -2,49% | - |
| 22.07.2025 | 2,14 | 2,15 | 2,11 | 2,13 | -3,45% | 3.000,00 |
| 21.07.2025 | 2,21 | 2,23 | 2,19 | 2,20 | -1,03% | - |
| 18.07.2025 | 2,23 | 2,25 | 2,22 | 2,23 | 2,49% | - |
| 17.07.2025 | 2,18 | 2,21 | 2,16 | 2,17 | -0,64% | 977,00 |
| 16.07.2025 | 2,21 | 2,22 | 2,17 | 2,19 | -0,23% | - |
| 15.07.2025 | 2,17 | 2,19 | 2,16 | 2,19 | 0,87% | - |
| 14.07.2025 | 2,17 | 2,18 | 2,16 | 2,17 | -1,05% | - |
| 11.07.2025 | 2,24 | 2,25 | 2,18 | 2,20 | 3,05% | - |
| 10.07.2025 | 2,11 | 2,13 | 2,09 | 2,13 | 2,26% | - |
| 09.07.2025 | 1,99 | 2,09 | 1,96 | 2,08 | 2,56% | - |
| 08.07.2025 | 2,04 | 2,04 | 2,02 | 2,03 | 2,37% | - |
| 07.07.2025 | 1,99 | 1,99 | 1,97 | 1,98 | 0,81% | - |
| 04.07.2025 | 1,95 | 1,98 | 1,94 | 1,97 | -2,67% | 2.500,00 |
| 03.07.2025 | 2,03 | 2,03 | 2,01 | 2,02 | -0,25% | - |
| 02.07.2025 | 2,04 | 2,06 | 2,02 | 2,03 | -1,98% | - |
| 01.07.2025 | 2,07 | 2,11 | 2,06 | 2,07 | 0,00% | - |
| 30.06.2025 | 2,09 | 2,14 | 2,06 | 2,07 | 1,32% | 100,00 |