2,457€
-1,33%
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 |
|---|---|---|---|---|---|---|
| 06.03.2026 | 2,48 | 2,48 | 2,46 | 2,47 | -2,30% | - |
| 05.03.2026 | 2,52 | 2,54 | 2,52 | 2,52 | -0,12% | - |
| 04.03.2026 | 2,55 | 2,56 | 2,52 | 2,53 | -2,62% | - |
| 03.03.2026 | 2,51 | 2,60 | 2,50 | 2,59 | -3,85% | 46.036,00 |
| 02.03.2026 | 2,71 | 2,72 | 2,67 | 2,70 | -1,28% | - |
| 27.02.2026 | 2,73 | 2,74 | 2,73 | 2,73 | 7,90% | - |
| 26.02.2026 | 2,55 | 2,56 | 2,53 | 2,53 | -0,24% | - |
| 25.02.2026 | 2,53 | 2,55 | 2,52 | 2,54 | 7,40% | - |
| 24.02.2026 | 2,43 | 2,43 | 2,35 | 2,36 | -1,21% | - |
| 23.02.2026 | 2,40 | 2,41 | 2,39 | 2,39 | 4,13% | - |
| 20.02.2026 | 2,38 | 2,38 | 2,30 | 2,30 | -1,67% | 46.956,00 |
| 19.02.2026 | 2,33 | 2,37 | 2,32 | 2,34 | -2,22% | - |
| 18.02.2026 | 2,41 | 2,42 | 2,36 | 2,39 | -0,62% | - |
| 17.02.2026 | 2,40 | 2,42 | 2,40 | 2,41 | 0,42% | - |
| 16.02.2026 | 2,39 | 2,40 | 2,38 | 2,40 | -0,46% | - |
| 13.02.2026 | 2,42 | 2,43 | 2,41 | 2,41 | -2,12% | - |
| 12.02.2026 | 2,51 | 2,51 | 2,46 | 2,46 | 2,54% | - |
| 11.02.2026 | 2,43 | 2,43 | 2,39 | 2,40 | 5,04% | - |
| 10.02.2026 | 2,33 | 2,33 | 2,28 | 2,28 | -0,39% | - |
| 09.02.2026 | 2,35 | 2,35 | 2,27 | 2,29 | 4,56% | - |
| 06.02.2026 | 2,21 | 2,21 | 2,18 | 2,19 | 0,14% | - |
| 05.02.2026 | 2,19 | 2,23 | 2,18 | 2,19 | -4,33% | 9.500,00 |
| 04.02.2026 | 2,31 | 2,31 | 2,28 | 2,29 | 0,22% | - |
| 03.02.2026 | 2,32 | 2,32 | 2,28 | 2,28 | 2,84% | - |
| 02.02.2026 | 2,22 | 2,24 | 2,16 | 2,22 | -3,10% | - |
| 30.01.2026 | 2,37 | 2,38 | 2,25 | 2,29 | -9,52% | - |
| 29.01.2026 | 2,54 | 2,54 | 2,52 | 2,53 | 3,01% | - |
| 28.01.2026 | 2,44 | 2,46 | 2,42 | 2,46 | 3,11% | - |
| 27.01.2026 | 2,42 | 2,43 | 2,38 | 2,38 | -4,60% | - |
| 26.01.2026 | 2,50 | 2,51 | 2,49 | 2,50 | -2,84% | - |
| 23.01.2026 | 2,58 | 2,59 | 2,57 | 2,57 | 5,15% | - |
| 22.01.2026 | 2,46 | 2,46 | 2,44 | 2,45 | 0,33% | - |
| 21.01.2026 | 2,45 | 2,45 | 2,43 | 2,44 | 1,80% | - |
| 20.01.2026 | 2,42 | 2,43 | 2,39 | 2,39 | -3,23% | - |
| 19.01.2026 | 2,49 | 2,49 | 2,47 | 2,47 | -0,92% | - |
| 16.01.2026 | 2,51 | 2,51 | 2,49 | 2,50 | 3,83% | 1.380,00 |
| 15.01.2026 | 2,36 | 2,41 | 2,36 | 2,41 | 3,31% | - |
| 14.01.2026 | 2,32 | 2,33 | 2,31 | 2,33 | -1,90% | - |
| 13.01.2026 | 2,37 | 2,38 | 2,37 | 2,37 | -1,90% | - |
| 12.01.2026 | 2,42 | 2,43 | 2,39 | 2,42 | 2,80% | - |
| 09.01.2026 | 2,33 | 2,36 | 2,32 | 2,35 | 7,05% | - |
| 08.01.2026 | 2,20 | 2,21 | 2,20 | 2,20 | -1,52% | - |
| 07.01.2026 | 2,21 | 2,24 | 2,20 | 2,23 | 4,54% | 24.000,00 |
| 06.01.2026 | 2,12 | 2,14 | 2,12 | 2,14 | 2,01% | - |
| 05.01.2026 | 2,11 | 2,11 | 2,09 | 2,09 | 1,50% | - |
| 02.01.2026 | 2,11 | 2,12 | 2,06 | 2,06 | 0,93% | - |
| 30.12.2025 | 2,05 | 2,05 | 2,04 | 2,04 | 0,20% | - |
| 29.12.2025 | 2,04 | 2,05 | 2,03 | 2,04 | -0,15% | - |
| 23.12.2025 | 2,06 | 2,06 | 2,04 | 2,04 | -1,16% | - |
| 22.12.2025 | 2,08 | 2,08 | 2,07 | 2,07 | 2,18% | - |
| 19.12.2025 | 2,03 | 2,04 | 2,01 | 2,02 | 2,38% | 5.049,00 |
| 18.12.2025 | 1,96 | 2,00 | 1,96 | 1,98 | -0,80% | - |
| 17.12.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 1,79% | - |
| 16.12.2025 | 1,95 | 1,96 | 1,94 | 1,96 | -3,17% | - |
| 15.12.2025 | 2,03 | 2,03 | 2,02 | 2,02 | -0,98% | - |
| 12.12.2025 | 2,07 | 2,08 | 2,04 | 2,04 | -0,54% | 4.100,00 |
| 11.12.2025 | 2,06 | 2,06 | 2,05 | 2,05 | -2,52% | - |
| 10.12.2025 | 2,10 | 2,11 | 2,10 | 2,10 | 2,63% | - |
| 09.12.2025 | 2,08 | 2,11 | 2,05 | 2,05 | -3,67% | - |
| 05.12.2025 | 2,21 | 2,22 | 2,13 | 2,13 | 2,21% | 1.000,00 |
| 04.12.2025 | 2,07 | 2,10 | 2,06 | 2,08 | 1,56% | - |
| 03.12.2025 | 2,08 | 2,09 | 2,05 | 2,05 | 2,40% | - |
| 02.12.2025 | 2,06 | 2,07 | 2,00 | 2,00 | -0,69% | - |
| 01.12.2025 | 2,07 | 2,08 | 2,02 | 2,02 | 0,00% | - |
| 28.11.2025 | 2,02 | 2,02 | 2,00 | 2,02 | 2,28% | - |
| 27.11.2025 | 1,97 | 1,98 | 1,97 | 1,97 | 0,00% | - |
| 26.11.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -1,55% | - |
| 25.11.2025 | 2,01 | 2,03 | 2,00 | 2,00 | 2,25% | - |
| 24.11.2025 | 1,98 | 2,00 | 1,88 | 1,96 | 0,51% | - |
| 21.11.2025 | 1,93 | 1,95 | 1,93 | 1,95 | -6,39% | - |
| 20.11.2025 | 2,09 | 2,10 | 2,08 | 2,08 | -2,94% | - |
| 19.11.2025 | 2,15 | 2,17 | 2,14 | 2,14 | 0,99% | - |
| 18.11.2025 | 2,12 | 2,13 | 2,10 | 2,12 | -3,98% | - |
| 17.11.2025 | 2,21 | 2,22 | 2,21 | 2,21 | 2,93% | - |
| 14.11.2025 | 2,17 | 2,19 | 2,15 | 2,15 | -1,65% | - |
| 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 |