1,975€
3,95%
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 |
|---|---|---|---|---|---|---|
| 06.08.2026 | 1,92 | 1,93 | 1,90 | 1,90 | -2,66% | - |
| 05.08.2026 | 1,98 | 1,98 | 1,95 | 1,96 | 1,93% | - |
| 04.08.2026 | 1,91 | 1,92 | 1,90 | 1,92 | 2,40% | - |
| 03.08.2026 | 1,86 | 1,90 | 1,86 | 1,87 | 3,20% | - |
| 31.07.2026 | 1,82 | 1,83 | 1,81 | 1,82 | 2,25% | - |
| 30.07.2026 | 1,78 | 1,80 | 1,77 | 1,78 | -2,63% | - |
| 29.07.2026 | 1,82 | 1,83 | 1,81 | 1,82 | 0,00% | - |
| 28.07.2026 | 1,82 | 1,84 | 1,81 | 1,82 | -1,99% | - |
| 27.07.2026 | 1,85 | 1,87 | 1,85 | 1,86 | 1,36% | - |
| 24.07.2026 | 1,82 | 1,84 | 1,82 | 1,84 | -4,53% | - |
| 23.07.2026 | 1,90 | 1,93 | 1,90 | 1,92 | 1,53% | - |
| 22.07.2026 | 1,89 | 1,90 | 1,88 | 1,89 | -1,30% | - |
| 21.07.2026 | 1,92 | 1,93 | 1,90 | 1,92 | 1,59% | - |
| 20.07.2026 | 1,85 | 1,89 | 1,85 | 1,89 | 3,17% | - |
| 17.07.2026 | 1,80 | 1,83 | 1,80 | 1,83 | -2,66% | - |
| 16.07.2026 | 1,87 | 1,88 | 1,86 | 1,88 | 1,18% | - |
| 15.07.2026 | 1,89 | 1,90 | 1,86 | 1,86 | -1,33% | - |
| 14.07.2026 | 1,87 | 1,89 | 1,87 | 1,88 | 0,00% | - |
| 13.07.2026 | 1,87 | 1,88 | 1,85 | 1,88 | -2,18% | 212.000,00 |
| 10.07.2026 | 1,96 | 1,96 | 1,91 | 1,93 | -0,16% | - |
| 09.07.2026 | 1,91 | 1,94 | 1,90 | 1,93 | -1,38% | - |
| 08.07.2026 | 1,99 | 1,99 | 1,95 | 1,96 | -5,56% | - |
| 07.07.2026 | 2,06 | 2,08 | 2,05 | 2,07 | -0,96% | - |
| 06.07.2026 | 2,10 | 2,12 | 2,08 | 2,09 | -2,11% | - |
| 03.07.2026 | 2,17 | 2,19 | 2,11 | 2,14 | 2,40% | - |
| 02.07.2026 | 2,12 | 2,12 | 2,07 | 2,09 | 11,02% | - |
| 01.07.2026 | 1,86 | 1,89 | 1,86 | 1,88 | 1,24% | - |
| 30.06.2026 | 1,85 | 1,88 | 1,85 | 1,86 | 4,80% | - |
| 29.06.2026 | 1,82 | 1,82 | 1,77 | 1,77 | -2,10% | - |
| 26.06.2026 | 1,83 | 1,84 | 1,80 | 1,81 | -7,66% | - |
| 25.06.2026 | 1,98 | 2,01 | 1,96 | 1,96 | -3,78% | - |
| 24.06.2026 | 2,03 | 2,05 | 2,02 | 2,04 | -1,69% | - |
| 23.06.2026 | 2,07 | 2,13 | 2,06 | 2,07 | -4,83% | 131.976,00 |
| 22.06.2026 | 2,15 | 2,19 | 2,15 | 2,18 | 0,93% | - |
| 19.06.2026 | 2,17 | 2,17 | 2,16 | 2,16 | 1,17% | - |
| 18.06.2026 | 2,15 | 2,16 | 2,13 | 2,13 | 0,24% | - |
| 17.06.2026 | 2,11 | 2,13 | 2,11 | 2,13 | -1,62% | - |
| 16.06.2026 | 2,18 | 2,20 | 2,16 | 2,16 | 3,60% | - |
| 15.06.2026 | 2,09 | 2,11 | 2,08 | 2,09 | 3,99% | 3.400,00 |
| 12.06.2026 | 2,03 | 2,04 | 2,00 | 2,01 | 3,72% | - |
| 11.06.2026 | 1,93 | 1,94 | 1,91 | 1,93 | 0,00% | - |
| 10.06.2026 | 1,95 | 1,95 | 1,92 | 1,93 | -3,74% | - |
| 09.06.2026 | 2,01 | 2,04 | 2,00 | 2,01 | 1,77% | - |
| 08.06.2026 | 1,96 | 1,99 | 1,96 | 1,97 | -3,99% | - |
| 05.06.2026 | 2,04 | 2,06 | 2,01 | 2,06 | 0,49% | 25.000,00 |
| 04.06.2026 | 2,04 | 2,06 | 2,03 | 2,05 | -1,68% | - |
| 03.06.2026 | 2,09 | 2,11 | 2,04 | 2,08 | -1,65% | 6.032,00 |
| 02.06.2026 | 2,10 | 2,12 | 2,07 | 2,12 | 2,42% | 48.000,00 |
| 01.06.2026 | 2,06 | 2,08 | 2,02 | 2,07 | -5,92% | 144.000,00 |
| 29.05.2026 | 2,12 | 2,22 | 2,11 | 2,20 | -3,30% | 64.000,00 |
| 28.05.2026 | 2,21 | 2,30 | 2,19 | 2,27 | 5,34% | - |
| 27.05.2026 | 2,15 | 2,16 | 2,14 | 2,16 | 0,23% | - |
| 26.05.2026 | 2,21 | 2,23 | 2,15 | 2,15 | -4,87% | - |
| 25.05.2026 | 2,26 | 2,27 | 2,26 | 2,26 | 0,44% | - |
| 22.05.2026 | 2,23 | 2,27 | 2,22 | 2,25 | 7,91% | 105.300,00 |
| 21.05.2026 | 2,13 | 2,13 | 2,08 | 2,09 | -2,34% | 1.272,00 |
| 20.05.2026 | 2,15 | 2,16 | 2,13 | 2,14 | 0,23% | 2.385,00 |
| 19.05.2026 | 2,11 | 2,15 | 2,11 | 2,13 | -3,40% | - |
| 18.05.2026 | 2,19 | 2,21 | 2,19 | 2,21 | -4,13% | - |
| 15.05.2026 | 2,28 | 2,35 | 2,27 | 2,30 | 4,31% | - |
| 14.05.2026 | 2,23 | 2,23 | 2,20 | 2,21 | -1,56% | - |
| 13.05.2026 | 2,20 | 2,25 | 2,20 | 2,24 | 2,75% | - |
| 12.05.2026 | 2,17 | 2,19 | 2,17 | 2,18 | -3,54% | - |
| 11.05.2026 | 2,27 | 2,30 | 2,26 | 2,26 | 5,61% | - |
| 08.05.2026 | 2,17 | 2,18 | 2,14 | 2,14 | -1,61% | - |
| 07.05.2026 | 2,17 | 2,18 | 2,17 | 2,18 | 1,16% | - |
| 06.05.2026 | 2,15 | 2,16 | 2,14 | 2,15 | 2,14% | - |
| 05.05.2026 | 2,11 | 2,12 | 2,11 | 2,11 | -3,88% | - |
| 04.05.2026 | 2,17 | 2,20 | 2,17 | 2,19 | 3,30% | - |
| 30.04.2026 | 2,14 | 2,15 | 2,12 | 2,12 | -3,20% | - |
| 29.04.2026 | 2,17 | 2,19 | 2,16 | 2,19 | 7,62% | - |
| 28.04.2026 | 2,02 | 2,04 | 2,01 | 2,04 | -2,16% | - |
| 27.04.2026 | 2,07 | 2,11 | 2,05 | 2,08 | -2,80% | - |
| 24.04.2026 | 2,13 | 2,15 | 2,11 | 2,14 | -0,47% | - |
| 23.04.2026 | 2,19 | 2,19 | 2,15 | 2,15 | -4,44% | - |
| 22.04.2026 | 2,23 | 2,25 | 2,22 | 2,25 | -2,60% | - |
| 21.04.2026 | 2,31 | 2,31 | 2,30 | 2,31 | 0,00% | - |
| 20.04.2026 | 2,30 | 2,33 | 2,30 | 2,31 | -0,22% | - |
| 17.04.2026 | 2,32 | 2,33 | 2,31 | 2,32 | 1,54% | - |
| 16.04.2026 | 2,28 | 2,29 | 2,27 | 2,28 | 2,24% | - |
| 15.04.2026 | 2,24 | 2,24 | 2,22 | 2,23 | -1,76% | - |
| 14.04.2026 | 2,25 | 2,28 | 2,25 | 2,27 | -0,87% | - |
| 13.04.2026 | 2,29 | 2,30 | 2,28 | 2,29 | -0,22% | - |
| 10.04.2026 | 2,34 | 2,35 | 2,26 | 2,30 | -3,16% | - |
| 09.04.2026 | 2,38 | 2,40 | 2,37 | 2,37 | 4,87% | - |
| 08.04.2026 | 2,27 | 2,28 | 2,25 | 2,26 | 7,88% | - |
| 07.04.2026 | 2,12 | 2,12 | 2,09 | 2,10 | -0,48% | - |
| 02.04.2026 | 2,09 | 2,12 | 2,08 | 2,11 | -2,91% | - |
| 01.04.2026 | 2,17 | 2,19 | 2,17 | 2,17 | 6,12% | - |
| 31.03.2026 | 2,10 | 2,10 | 2,00 | 2,04 | -3,99% | 480.000,00 |
| 30.03.2026 | 2,13 | 2,15 | 2,09 | 2,13 | 0,61% | - |
| 27.03.2026 | 2,14 | 2,14 | 2,08 | 2,12 | 1,63% | - |
| 26.03.2026 | 2,10 | 2,10 | 2,08 | 2,08 | -2,07% | - |
| 25.03.2026 | 2,12 | 2,13 | 2,11 | 2,13 | 3,31% | - |
| 24.03.2026 | 2,06 | 2,07 | 2,04 | 2,06 | 1,88% | - |
| 23.03.2026 | 2,03 | 2,05 | 2,00 | 2,02 | -4,49% | - |
| 20.03.2026 | 2,14 | 2,18 | 2,11 | 2,11 | -3,87% | - |
| 19.03.2026 | 2,21 | 2,23 | 2,17 | 2,20 | -5,01% | - |
| 18.03.2026 | 2,30 | 2,32 | 2,28 | 2,32 | 3,44% | - |
| 17.03.2026 | 2,24 | 2,25 | 2,22 | 2,24 | -1,58% | - |