0,415$
-11,70%
Echtzeit-Aktienkurs JE Cleantech Holdings Ltd.
Bid:
Ask:
Aktienkurse zur JE Cleantech Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 1,12 | 1,15 | 1,10 | 1,13 | 0,03% | 17.827,00 |
| 15.09.2025 | 1,15 | 1,15 | 1,10 | 1,13 | -0,90% | 52.996,00 |
| 12.09.2025 | 1,17 | 1,29 | 1,14 | 1,14 | -9,52% | 54.747,00 |
| 11.09.2025 | 1,43 | 1,44 | 1,21 | 1,26 | -13,10% | 116.375,00 |
| 10.09.2025 | 1,08 | 1,57 | 1,03 | 1,45 | 29,59% | 1.951.997,00 |
| 09.09.2025 | 1,14 | 1,14 | 1,02 | 1,12 | 4,08% | 765.393,00 |
| 08.09.2025 | 1,08 | 1,08 | 1,05 | 1,08 | 1,90% | 10.677,00 |
| 05.09.2025 | 1,06 | 1,07 | 1,02 | 1,06 | -28,23% | 12.342,00 |
| 13.12.2024 | 1,48 | 1,50 | 1,40 | 1,47 | -4,30% | 29.707,00 |
| 12.12.2024 | 1,40 | 1,56 | 1,40 | 1,54 | 8,17% | 28.272,00 |
| 11.12.2024 | 1,55 | 1,55 | 1,39 | 1,42 | -11,25% | 78.653,00 |
| 10.12.2024 | 1,56 | 1,61 | 1,51 | 1,60 | -3,61% | 39.543,00 |
| 09.12.2024 | 1,73 | 1,74 | 1,61 | 1,66 | 4,78% | 106.195,00 |
| 06.12.2024 | 1,56 | 1,65 | 1,56 | 1,58 | -1,60% | 48.395,00 |
| 05.12.2024 | 1,65 | 1,79 | 1,52 | 1,61 | -5,85% | 215.505,00 |
| 04.12.2024 | 1,63 | 2,06 | 1,63 | 1,71 | 3,64% | 735.278,00 |
| 03.12.2024 | 1,54 | 1,87 | 1,47 | 1,65 | -7,82% | 850.040,00 |
| 02.12.2024 | 1,88 | 2,07 | 1,33 | 1,79 | 50,42% | 17.396.621,00 |
| 29.11.2024 | 1,13 | 1,23 | 1,08 | 1,19 | 9,17% | 1.022.842,00 |
| 27.11.2024 | 1,03 | 1,09 | 1,03 | 1,09 | 2,83% | 4.399,00 |
| 26.11.2024 | 1,14 | 1,14 | 1,06 | 1,06 | -5,36% | 13.128,00 |
| 25.11.2024 | 1,12 | 1,13 | 1,11 | 1,12 | -1,58% | 3.070,00 |
| 22.11.2024 | 1,11 | 1,14 | 1,02 | 1,14 | -2,32% | 3.449,00 |
| 20.11.2024 | 1,16 | 1,25 | 1,06 | 1,17 | -0,43% | 74.633,00 |
| 19.11.2024 | 1,18 | 1,21 | 1,15 | 1,17 | -6,40% | 6.178,00 |
| 18.11.2024 | 1,17 | 1,25 | 1,13 | 1,25 | 7,76% | 5.640,00 |
| 15.11.2024 | 1,12 | 1,16 | 1,11 | 1,16 | 4,50% | 2.463,00 |
| 14.11.2024 | 1,14 | 1,19 | 1,11 | 1,11 | -4,31% | 3.113,00 |
| 13.11.2024 | 1,15 | 1,20 | 1,09 | 1,16 | 8,41% | 12.861,00 |
| 12.11.2024 | 1,11 | 1,16 | 1,06 | 1,07 | -6,95% | 19.740,00 |
| 11.11.2024 | 1,20 | 1,41 | 1,11 | 1,15 | -8,01% | 162.836,00 |
| 08.11.2024 | 1,27 | 1,28 | 1,18 | 1,25 | -3,10% | 17.568,00 |
| 07.11.2024 | 1,25 | 1,31 | 1,25 | 1,29 | 0,00% | 18.620,00 |
| 06.11.2024 | 1,25 | 1,36 | 1,22 | 1,29 | -6,52% | 12.995,00 |
| 05.11.2024 | 1,40 | 1,49 | 1,28 | 1,38 | -1,43% | 17.318,00 |
| 04.11.2024 | 1,09 | 1,56 | 1,09 | 1,40 | 29,63% | 168.046,00 |
| 01.11.2024 | 1,09 | 1,38 | 0,91 | 1,08 | -3,57% | 155.810,00 |
| 31.10.2024 | 1,23 | 1,24 | 0,98 | 1,12 | -11,11% | 70.686,00 |
| 30.10.2024 | 1,25 | 1,30 | 1,22 | 1,26 | -0,90% | 6.431,00 |
| 29.10.2024 | 1,33 | 1,37 | 1,22 | 1,27 | -5,10% | 27.285,00 |
| 28.10.2024 | 1,38 | 1,38 | 1,30 | 1,34 | -0,01% | 15.214,00 |
| 25.10.2024 | 1,39 | 1,46 | 1,30 | 1,34 | -2,18% | 53.703,00 |
| 24.10.2024 | 1,34 | 1,41 | 1,31 | 1,37 | 4,58% | 24.118,00 |
| 23.10.2024 | 1,47 | 1,48 | 1,31 | 1,31 | -13,25% | 86.261,00 |
| 22.10.2024 | 2,13 | 2,16 | 1,30 | 1,51 | -32,29% | 583.169,00 |
| 21.10.2024 | 1,38 | 2,39 | 1,38 | 2,23 | 59,29% | 1.598.341,00 |
| 18.10.2024 | 1,44 | 1,44 | 1,40 | 1,40 | -2,78% | 4.429,00 |
| 17.10.2024 | 1,39 | 1,45 | 1,36 | 1,44 | 8,27% | 11.798,00 |
| 16.10.2024 | 1,36 | 1,36 | 1,30 | 1,33 | -2,34% | 3.794,00 |
| 15.10.2024 | 1,36 | 1,40 | 1,36 | 1,36 | -2,73% | 6.051,00 |
| 14.10.2024 | 1,39 | 1,41 | 1,32 | 1,40 | -1,41% | 7.974,00 |
| 11.10.2024 | 1,37 | 1,42 | 1,30 | 1,42 | 5,19% | 10.686,00 |
| 10.10.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 1,89% | 617,00 |
| 09.10.2024 | 1,26 | 1,39 | 1,26 | 1,33 | -3,28% | 1.709,00 |
| 08.10.2024 | 1,26 | 1,37 | 1,26 | 1,37 | 0,74% | 784,00 |
| 07.10.2024 | 1,37 | 1,38 | 1,28 | 1,36 | 1,49% | 10.737,00 |
| 04.10.2024 | 1,35 | 1,39 | 1,30 | 1,34 | -0,74% | 12.351,00 |
| 03.10.2024 | 1,30 | 1,35 | 1,30 | 1,35 | -0,74% | 4.505,00 |
| 02.10.2024 | 1,29 | 1,37 | 1,25 | 1,36 | 5,43% | 8.766,00 |
| 01.10.2024 | 1,30 | 1,30 | 1,25 | 1,29 | -0,77% | 3.750,00 |
| 30.09.2024 | 1,25 | 1,30 | 1,25 | 1,30 | 0,78% | 6.466,00 |
| 27.09.2024 | 1,30 | 1,30 | 1,25 | 1,29 | 0,78% | 2.234,00 |
| 26.09.2024 | 1,30 | 1,30 | 1,28 | 1,28 | -0,78% | 2.745,00 |
| 25.09.2024 | 1,20 | 1,29 | 1,20 | 1,29 | 1,57% | 12.747,00 |
| 24.09.2024 | 1,27 | 1,29 | 1,18 | 1,27 | -0,57% | 22.826,00 |
| 23.09.2024 | 1,25 | 1,32 | 1,25 | 1,28 | 6,44% | 4.655,00 |
| 20.09.2024 | 1,35 | 1,37 | 1,20 | 1,20 | -10,45% | 28.353,00 |
| 19.09.2024 | 1,36 | 1,36 | 1,28 | 1,34 | 0,00% | 9.096,00 |
| 18.09.2024 | 1,25 | 1,36 | 1,24 | 1,34 | 6,35% | 20.804,00 |
| 17.09.2024 | 1,22 | 1,27 | 1,12 | 1,26 | 14,55% | 5.819,00 |
| 16.09.2024 | 1,10 | 1,10 | 1,01 | 1,10 | -9,84% | 4.162,00 |
| 13.09.2024 | 1,25 | 1,25 | 1,20 | 1,22 | -0,26% | 4.727,00 |
| 12.09.2024 | 1,23 | 1,26 | 1,13 | 1,22 | -0,55% | 11.446,00 |
| 11.09.2024 | 1,12 | 1,23 | 1,12 | 1,23 | 0,82% | 5.858,00 |
| 10.09.2024 | 1,16 | 1,23 | 1,13 | 1,22 | 5,17% | 6.232,00 |
| 09.09.2024 | 1,23 | 1,23 | 1,16 | 1,16 | -2,52% | 1.786,00 |
| 06.09.2024 | 1,11 | 1,19 | 1,10 | 1,19 | 4,39% | 7.234,00 |
| 05.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | 452,00 |
| 04.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | 217,00 |
| 03.09.2024 | 1,15 | 1,15 | 1,11 | 1,14 | -0,87% | 2.940,00 |
| 30.08.2024 | 1,15 | 1,16 | 1,15 | 1,15 | 3,60% | 598,00 |
| 29.08.2024 | 1,14 | 1,15 | 1,10 | 1,11 | 0,00% | 24.599,00 |
| 28.08.2024 | 1,10 | 1,14 | 1,10 | 1,11 | 0,45% | 1.527,00 |
| 27.08.2024 | 1,15 | 1,15 | 1,10 | 1,11 | -1,78% | 1.649,00 |
| 26.08.2024 | 1,10 | 1,14 | 1,10 | 1,13 | 6,13% | 4.807,00 |
| 23.08.2024 | 1,07 | 1,12 | 1,06 | 1,06 | 2,91% | 4.846,00 |
| 22.08.2024 | 1,02 | 1,18 | 1,02 | 1,03 | -3,29% | 2.516,00 |
| 21.08.2024 | 1,17 | 1,17 | 1,04 | 1,07 | -11,25% | 8.681,00 |
| 20.08.2024 | 1,06 | 1,20 | 1,06 | 1,20 | 21,83% | 2.607,00 |
| 19.08.2024 | 1,24 | 1,24 | 0,97 | 0,99 | -15,81% | 14.625,00 |
| 16.08.2024 | 1,24 | 1,24 | 1,17 | 1,17 | -4,10% | 2.845,00 |
| 15.08.2024 | 1,27 | 1,29 | 1,20 | 1,22 | -0,81% | 8.313,00 |
| 14.08.2024 | 1,22 | 1,23 | 1,18 | 1,23 | 0,82% | 2.132,00 |
| 13.08.2024 | 1,20 | 1,24 | 1,20 | 1,22 | 1,67% | 1.104,00 |
| 12.08.2024 | 1,16 | 1,22 | 1,16 | 1,20 | 0,84% | 1.446,00 |
| 09.08.2024 | 1,21 | 1,21 | 1,16 | 1,19 | 0,00% | 3.679,00 |
| 08.08.2024 | 1,15 | 1,28 | 1,15 | 1,19 | -2,47% | 18.932,00 |
| 07.08.2024 | 1,15 | 1,23 | 1,15 | 1,22 | -1,60% | 2.902,00 |
| 06.08.2024 | 1,18 | 1,26 | 1,15 | 1,24 | 1,80% | 14.921,00 |
| 05.08.2024 | 1,17 | 1,22 | 1,16 | 1,22 | -1,77% | 3.561,00 |