3,341€
-0,92%
Echtzeit-Aktienkurs Journey Energy Inc.
Bid:
Ask:
Aktienkurse zur Journey Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 3,35 | 3,43 | 3,31 | 3,34 | -1,97% | - |
| 18.03.2026 | 3,10 | 3,42 | 3,09 | 3,40 | 7,31% | - |
| 17.03.2026 | 3,26 | 3,27 | 3,12 | 3,17 | -0,50% | 16.500,00 |
| 16.03.2026 | 3,27 | 3,33 | 3,07 | 3,19 | -2,51% | - |
| 13.03.2026 | 3,15 | 3,34 | 3,03 | 3,27 | 3,88% | - |
| 12.03.2026 | 2,93 | 3,16 | 2,86 | 3,15 | 11,71% | - |
| 11.03.2026 | 2,65 | 2,82 | 2,65 | 2,82 | 3,30% | - |
| 10.03.2026 | 2,80 | 2,83 | 2,67 | 2,73 | -1,52% | - |
| 09.03.2026 | 3,10 | 3,12 | 2,76 | 2,77 | -3,18% | - |
| 06.03.2026 | 2,86 | 3,08 | 2,81 | 2,86 | 1,24% | - |
| 05.03.2026 | 2,81 | 2,88 | 2,75 | 2,83 | 2,28% | - |
| 04.03.2026 | 2,77 | 2,79 | 2,64 | 2,76 | 4,74% | - |
| 03.03.2026 | 2,75 | 2,95 | 2,63 | 2,64 | -2,04% | - |
| 02.03.2026 | 2,75 | 2,80 | 2,61 | 2,69 | 5,90% | - |
| 27.02.2026 | 2,55 | 2,63 | 2,50 | 2,54 | 0,83% | - |
| 26.02.2026 | 2,50 | 2,53 | 2,38 | 2,52 | 0,68% | - |
| 25.02.2026 | 2,58 | 2,59 | 2,50 | 2,51 | -3,21% | - |
| 24.02.2026 | 2,54 | 2,61 | 2,51 | 2,59 | 2,21% | - |
| 23.02.2026 | 2,47 | 2,56 | 2,47 | 2,53 | 1,24% | - |
| 20.02.2026 | 2,48 | 2,51 | 2,43 | 2,50 | 2,50% | - |
| 19.02.2026 | 2,44 | 2,55 | 2,41 | 2,44 | -0,04% | - |
| 18.02.2026 | 2,33 | 2,46 | 2,33 | 2,44 | 5,08% | - |
| 17.02.2026 | 2,41 | 2,44 | 2,30 | 2,32 | -4,13% | - |
| 16.02.2026 | 2,40 | 2,43 | 2,39 | 2,42 | 1,38% | - |
| 13.02.2026 | 2,33 | 2,40 | 2,31 | 2,39 | 3,64% | - |
| 12.02.2026 | 2,20 | 2,46 | 2,18 | 2,31 | 5,25% | - |
| 11.02.2026 | 2,15 | 2,28 | 2,14 | 2,19 | 3,06% | - |
| 10.02.2026 | 2,15 | 2,16 | 2,12 | 2,13 | -0,75% | - |
| 09.02.2026 | 2,08 | 2,18 | 2,07 | 2,14 | 2,10% | - |
| 06.02.2026 | 2,08 | 2,10 | 2,02 | 2,10 | 0,29% | - |
| 05.02.2026 | 2,15 | 2,17 | 2,06 | 2,09 | -3,01% | - |
| 04.02.2026 | 2,10 | 2,16 | 2,07 | 2,16 | 3,21% | - |
| 03.02.2026 | 2,05 | 2,12 | 2,02 | 2,09 | 2,45% | - |
| 02.02.2026 | 2,02 | 2,14 | 2,02 | 2,04 | -5,95% | - |
| 30.01.2026 | 2,18 | 2,24 | 2,14 | 2,17 | -1,41% | - |
| 29.01.2026 | 2,19 | 2,29 | 2,19 | 2,20 | 1,95% | - |
| 28.01.2026 | 2,16 | 2,20 | 2,14 | 2,16 | 0,14% | - |
| 27.01.2026 | 2,09 | 2,16 | 2,07 | 2,16 | 3,06% | - |
| 26.01.2026 | 2,14 | 2,14 | 2,09 | 2,09 | -2,74% | - |
| 23.01.2026 | 2,13 | 2,21 | 2,12 | 2,15 | 1,61% | - |
| 22.01.2026 | 2,13 | 2,15 | 2,09 | 2,12 | -0,14% | - |
| 21.01.2026 | 2,04 | 2,14 | 2,03 | 2,12 | 4,33% | 16.000,00 |
| 20.01.2026 | 2,00 | 2,09 | 1,98 | 2,03 | 1,04% | - |
| 19.01.2026 | 1,97 | 2,01 | 1,96 | 2,01 | 0,90% | - |
| 16.01.2026 | 2,02 | 2,04 | 1,97 | 1,99 | -0,70% | - |
| 15.01.2026 | 1,97 | 2,01 | 1,94 | 2,01 | 0,30% | - |
| 14.01.2026 | 1,96 | 2,02 | 1,95 | 2,00 | 1,47% | - |
| 13.01.2026 | 1,97 | 2,02 | 1,95 | 1,97 | 1,13% | - |
| 12.01.2026 | 1,97 | 1,97 | 1,92 | 1,95 | -1,52% | - |
| 09.01.2026 | 1,97 | 2,02 | 1,94 | 1,98 | -0,10% | - |
| 08.01.2026 | 1,88 | 2,00 | 1,87 | 1,98 | 1,90% | - |
| 07.01.2026 | 2,01 | 2,06 | 1,93 | 1,94 | -5,03% | - |
| 06.01.2026 | 2,07 | 2,10 | 2,03 | 2,05 | -1,25% | - |
| 05.01.2026 | 2,15 | 2,22 | 2,07 | 2,07 | -5,08% | - |
| 02.01.2026 | 1,98 | 2,19 | 1,95 | 2,18 | 12,58% | - |
| 30.12.2025 | 1,93 | 1,94 | 1,93 | 1,94 | 0,83% | - |
| 29.12.2025 | 1,90 | 1,95 | 1,88 | 1,92 | -0,05% | - |
| 23.12.2025 | 1,93 | 1,93 | 1,92 | 1,93 | -0,31% | - |
| 22.12.2025 | 1,97 | 2,00 | 1,91 | 1,93 | -2,28% | - |
| 19.12.2025 | 1,91 | 1,99 | 1,90 | 1,98 | 1,80% | - |
| 18.12.2025 | 1,94 | 1,95 | 1,94 | 1,94 | -1,32% | - |
| 17.12.2025 | 2,02 | 2,05 | 1,96 | 1,97 | -1,50% | - |
| 16.12.2025 | 2,10 | 2,11 | 1,97 | 2,00 | -5,67% | - |
| 15.12.2025 | 2,15 | 2,16 | 2,07 | 2,12 | -0,94% | - |
| 12.12.2025 | 2,17 | 2,23 | 2,12 | 2,14 | -2,33% | - |
| 11.12.2025 | 2,12 | 2,23 | 2,09 | 2,19 | 0,78% | - |
| 10.12.2025 | 2,20 | 2,25 | 2,13 | 2,17 | -1,54% | - |
| 09.12.2025 | 2,26 | 2,31 | 2,17 | 2,21 | -2,99% | - |
| 08.12.2025 | 2,33 | 2,34 | 2,26 | 2,27 | -2,57% | - |
| 05.12.2025 | 2,34 | 2,38 | 2,32 | 2,33 | -0,85% | - |
| 04.12.2025 | 2,38 | 2,41 | 2,32 | 2,35 | -1,55% | - |
| 03.12.2025 | 2,37 | 2,44 | 2,36 | 2,39 | 0,93% | - |
| 02.12.2025 | 2,38 | 2,44 | 2,34 | 2,37 | -1,33% | - |
| 01.12.2025 | 2,47 | 2,49 | 2,34 | 2,40 | -0,87% | - |
| 28.11.2025 | 2,37 | 2,47 | 2,36 | 2,42 | 2,67% | - |
| 27.11.2025 | 2,36 | 2,42 | 2,34 | 2,36 | 0,64% | - |
| 26.11.2025 | 2,37 | 2,44 | 2,32 | 2,34 | -0,59% | - |
| 25.11.2025 | 2,42 | 2,46 | 2,33 | 2,36 | -3,28% | - |
| 24.11.2025 | 2,42 | 2,48 | 2,38 | 2,44 | -0,20% | - |
| 21.11.2025 | 2,43 | 2,50 | 2,34 | 2,44 | -2,16% | - |
| 20.11.2025 | 2,49 | 2,58 | 2,45 | 2,50 | 1,42% | - |
| 19.11.2025 | 2,47 | 2,51 | 2,41 | 2,46 | -2,26% | - |
| 18.11.2025 | 2,39 | 2,52 | 2,33 | 2,52 | 1,57% | 275,00 |
| 17.11.2025 | 2,44 | 2,48 | 2,44 | 2,48 | 1,39% | - |
| 14.11.2025 | 2,46 | 2,54 | 2,43 | 2,45 | -3,09% | - |
| 13.11.2025 | 2,53 | 2,53 | 2,52 | 2,52 | 1,33% | - |
| 12.11.2025 | 2,58 | 2,60 | 2,49 | 2,49 | -3,04% | - |
| 11.11.2025 | 2,48 | 2,61 | 2,48 | 2,57 | 4,05% | - |
| 10.11.2025 | 2,43 | 2,56 | 2,41 | 2,47 | 2,49% | - |
| 07.11.2025 | 2,42 | 2,43 | 2,32 | 2,41 | 2,56% | - |
| 06.11.2025 | 2,46 | 2,48 | 2,23 | 2,35 | -3,77% | - |
| 05.11.2025 | 2,35 | 2,51 | 2,33 | 2,44 | 3,96% | - |
| 04.11.2025 | 2,36 | 2,39 | 2,31 | 2,35 | -0,76% | - |
| 03.11.2025 | 2,41 | 2,42 | 2,33 | 2,37 | -1,17% | - |
| 31.10.2025 | 2,35 | 2,40 | 2,34 | 2,39 | 1,74% | - |
| 30.10.2025 | 2,34 | 2,40 | 2,28 | 2,35 | 0,99% | - |
| 29.10.2025 | 2,37 | 2,43 | 2,32 | 2,33 | -4,55% | - |
| 28.10.2025 | 2,35 | 2,44 | 2,31 | 2,44 | 3,79% | 3.500,00 |
| 27.10.2025 | 2,37 | 2,43 | 2,33 | 2,35 | -0,97% | - |
| 24.10.2025 | 2,28 | 2,41 | 2,26 | 2,37 | 4,08% | - |