1,200$
-2,44%
Echtzeit-Aktienkurs JE Cleantech Holdings Ltd.
Bid:
Ask:
Aktienkurse zur JE Cleantech Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -2,44% | 1.411,00 |
| 19.11.2025 | 1,20 | 1,23 | 1,20 | 1,23 | 1,65% | 1.561,00 |
| 13.11.2025 | 1,16 | 1,21 | 1,16 | 1,21 | 3,86% | 253,00 |
| 12.11.2025 | 1,15 | 1,17 | 1,15 | 1,17 | -3,00% | 1.062,00 |
| 11.11.2025 | 1,09 | 1,20 | 1,09 | 1,20 | 5,35% | 595,00 |
| 10.11.2025 | 1,14 | 1,18 | 1,14 | 1,14 | 0,00% | 1.359,00 |
| 07.11.2025 | 1,20 | 1,20 | 1,14 | 1,14 | -4,20% | 8.350,00 |
| 06.11.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -0,83% | 11.632,00 |
| 05.11.2025 | 1,21 | 1,21 | 1,20 | 1,20 | -0,83% | 448,00 |
| 04.11.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -2,42% | 811,00 |
| 03.11.2025 | 1,22 | 1,25 | 1,22 | 1,24 | -4,62% | 15.644,00 |
| 31.10.2025 | 1,32 | 1,34 | 1,30 | 1,30 | -2,26% | 4.505,00 |
| 30.10.2025 | 1,27 | 1,36 | 1,26 | 1,33 | 3,91% | 3.261,00 |
| 29.10.2025 | 1,22 | 1,28 | 1,22 | 1,28 | 4,92% | 8.527,00 |
| 28.10.2025 | 1,28 | 1,33 | 1,22 | 1,22 | -3,17% | 2.756,00 |
| 27.10.2025 | 1,32 | 1,35 | 1,23 | 1,26 | -5,90% | 18.528,00 |
| 24.10.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 1,06% | 1.041,00 |
| 23.10.2025 | 1,35 | 1,35 | 1,33 | 1,33 | -5,36% | 2.422,00 |
| 21.10.2025 | 1,41 | 1,41 | 1,31 | 1,40 | 2,94% | 6.047,00 |
| 20.10.2025 | 1,31 | 1,36 | 1,31 | 1,36 | 2,64% | 26.416,00 |
| 17.10.2025 | 1,34 | 1,34 | 1,30 | 1,33 | -1,12% | 10.250,00 |
| 16.10.2025 | 1,32 | 1,35 | 1,32 | 1,34 | 0,00% | 1.594,00 |
| 15.10.2025 | 1,33 | 1,36 | 1,33 | 1,34 | 2,29% | 10.872,00 |
| 14.10.2025 | 1,33 | 1,35 | 1,30 | 1,31 | -2,96% | 17.073,00 |
| 13.10.2025 | 1,37 | 1,37 | 1,33 | 1,35 | -0,74% | 14.806,00 |
| 10.10.2025 | 1,34 | 1,38 | 1,34 | 1,36 | 3,03% | 7.456,00 |
| 09.10.2025 | 1,54 | 1,54 | 1,31 | 1,32 | -8,65% | 36.507,00 |
| 08.10.2025 | 1,42 | 1,46 | 1,42 | 1,45 | 1,05% | 5.053,00 |
| 07.10.2025 | 1,52 | 1,52 | 1,43 | 1,43 | -6,23% | 19.743,00 |
| 06.10.2025 | 1,48 | 1,58 | 1,44 | 1,53 | 15,53% | 57.292,00 |
| 02.10.2025 | 1,22 | 1,53 | 1,22 | 1,32 | 8,20% | 108.584,00 |
| 01.10.2025 | 1,15 | 1,22 | 1,15 | 1,22 | 1,67% | 6.722,00 |
| 30.09.2025 | 1,17 | 1,20 | 1,15 | 1,20 | 2,56% | 3.967,00 |
| 29.09.2025 | 1,22 | 1,22 | 1,17 | 1,17 | 0,00% | 2.199,00 |
| 26.09.2025 | 1,15 | 1,17 | 1,15 | 1,17 | -1,68% | 2.413,00 |
| 25.09.2025 | 1,17 | 1,20 | 1,16 | 1,19 | -1,90% | 9.957,00 |
| 24.09.2025 | 1,21 | 1,25 | 1,17 | 1,21 | 0,25% | 2.706,00 |
| 23.09.2025 | 1,19 | 1,24 | 1,17 | 1,21 | 1,68% | 20.537,00 |
| 22.09.2025 | 1,17 | 1,20 | 1,17 | 1,19 | 0,42% | 5.901,00 |
| 19.09.2025 | 1,13 | 1,29 | 1,13 | 1,19 | -0,17% | 5.444,00 |
| 18.09.2025 | 1,25 | 1,26 | 1,19 | 1,19 | -2,30% | 10.458,00 |
| 17.09.2025 | 1,13 | 1,28 | 1,13 | 1,22 | 7,52% | 53.522,00 |
| 16.09.2025 | 1,12 | 1,15 | 1,10 | 1,13 | 0,00% | 17.822,00 |
| 15.09.2025 | 1,15 | 1,15 | 1,10 | 1,13 | -0,88% | 18.394,00 |
| 12.09.2025 | 1,17 | 1,29 | 1,14 | 1,14 | -9,52% | 37.614,00 |
| 11.09.2025 | 1,43 | 1,44 | 1,21 | 1,26 | -13,10% | 110.799,00 |
| 10.09.2025 | 1,08 | 1,57 | 1,03 | 1,45 | 29,58% | 1.925.601,00 |
| 09.09.2025 | 1,14 | 1,14 | 1,02 | 1,12 | 4,09% | 33.682,00 |
| 08.09.2025 | 1,08 | 1,08 | 1,05 | 1,08 | 1,90% | 7.673,00 |
| 05.09.2025 | 1,06 | 1,07 | 1,02 | 1,06 | 0,48% | 12.225,00 |
| 04.09.2025 | 0,99 | 1,05 | 0,97 | 1,05 | 5,00% | 16.723,00 |
| 03.09.2025 | 0,97 | 1,02 | 0,97 | 1,00 | -2,91% | 22.571,00 |
| 02.09.2025 | 1,03 | 1,03 | 0,97 | 1,03 | -1,72% | 22.273,00 |
| 29.08.2025 | 1,05 | 1,07 | 0,95 | 1,05 | 2,75% | 135.589,00 |
| 28.08.2025 | 0,99 | 1,28 | 0,90 | 1,02 | 3,03% | 853.655,00 |
| 27.08.2025 | 0,94 | 0,99 | 0,94 | 0,99 | 4,21% | 3.272,00 |
| 26.08.2025 | 0,97 | 0,98 | 0,94 | 0,95 | 2,04% | 3.350,00 |
| 25.08.2025 | 1,00 | 1,00 | 0,93 | 0,93 | -1,38% | 6.352,00 |
| 22.08.2025 | 0,91 | 0,94 | 0,91 | 0,94 | 3,17% | 738,00 |
| 21.08.2025 | 0,92 | 0,92 | 0,90 | 0,92 | 1,67% | 9.456,00 |
| 20.08.2025 | 0,91 | 0,93 | 0,90 | 0,90 | -2,17% | 8.791,00 |
| 19.08.2025 | 0,91 | 0,93 | 0,91 | 0,92 | 2,22% | 4.854,00 |
| 18.08.2025 | 0,90 | 0,92 | 0,90 | 0,90 | -0,11% | 1.658,00 |
| 15.08.2025 | 0,91 | 0,91 | 0,90 | 0,90 | -0,99% | 4.211,00 |
| 14.08.2025 | 0,93 | 0,96 | 0,91 | 0,91 | -3,19% | 8.355,00 |
| 13.08.2025 | 0,97 | 0,97 | 0,94 | 0,94 | -4,08% | 16.423,00 |
| 12.08.2025 | 0,96 | 0,98 | 0,93 | 0,98 | -2,00% | 768,00 |
| 11.08.2025 | 0,94 | 1,00 | 0,93 | 1,00 | 6,38% | 3.409,00 |
| 08.08.2025 | 0,96 | 0,98 | 0,94 | 0,94 | -4,08% | 5.488,00 |
| 07.08.2025 | 1,00 | 1,00 | 0,94 | 0,98 | 4,26% | 2.352,00 |
| 06.08.2025 | 1,02 | 1,02 | 0,94 | 0,94 | -6,00% | 19.665,00 |
| 05.08.2025 | 1,00 | 1,09 | 1,00 | 1,00 | -0,60% | 95.204,00 |
| 04.08.2025 | 1,00 | 1,01 | 1,00 | 1,01 | -0,40% | 1.553,00 |
| 01.08.2025 | 1,00 | 1,01 | 1,00 | 1,01 | 0,00% | 1.638,00 |
| 31.07.2025 | 1,01 | 1,02 | 1,00 | 1,01 | -0,98% | 3.551,00 |
| 30.07.2025 | 1,04 | 1,04 | 1,02 | 1,02 | -3,77% | 6.867,00 |
| 29.07.2025 | 1,06 | 1,06 | 1,03 | 1,06 | -0,93% | 14.915,00 |
| 28.07.2025 | 1,09 | 1,09 | 1,06 | 1,07 | -2,28% | 1.231,00 |
| 25.07.2025 | 1,05 | 1,10 | 1,05 | 1,10 | 4,29% | 4.654,00 |
| 24.07.2025 | 1,07 | 1,07 | 1,05 | 1,05 | -1,50% | 804,00 |
| 23.07.2025 | 1,07 | 1,07 | 1,04 | 1,07 | 0,95% | 2.650,00 |
| 22.07.2025 | 1,11 | 1,11 | 1,05 | 1,06 | 1,93% | 2.345,00 |
| 21.07.2025 | 1,08 | 1,08 | 1,04 | 1,04 | -5,04% | 2.780,00 |
| 18.07.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 2,92% | 1.061,00 |
| 17.07.2025 | 1,04 | 1,07 | 1,03 | 1,06 | 2,91% | 7.588,00 |
| 16.07.2025 | 1,03 | 1,06 | 1,03 | 1,03 | -1,44% | 2.074,00 |
| 15.07.2025 | 1,07 | 1,07 | 1,03 | 1,05 | 1,46% | 2.441,00 |
| 14.07.2025 | 1,04 | 1,06 | 1,03 | 1,03 | 0,00% | 1.490,00 |
| 11.07.2025 | 1,07 | 1,07 | 1,03 | 1,03 | -2,83% | 5.785,00 |
| 10.07.2025 | 1,11 | 1,20 | 1,02 | 1,06 | -3,64% | 45.020,00 |
| 09.07.2025 | 1,10 | 1,11 | 1,10 | 1,10 | -2,22% | 4.702,00 |
| 08.07.2025 | 1,11 | 1,14 | 1,10 | 1,13 | 1,35% | 10.597,00 |
| 07.07.2025 | 1,12 | 1,16 | 1,10 | 1,11 | -2,63% | 11.873,00 |
| 03.07.2025 | 1,16 | 1,16 | 1,14 | 1,14 | 0,00% | 437,00 |
| 02.07.2025 | 1,13 | 1,14 | 1,11 | 1,14 | 2,70% | 4.363,00 |
| 01.07.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | 1.243,00 |
| 30.06.2025 | 1,15 | 1,15 | 1,10 | 1,10 | -5,17% | 1.857,00 |
| 27.06.2025 | 1,11 | 1,17 | 1,11 | 1,16 | 1,40% | 9.868,00 |
| 26.06.2025 | 1,12 | 1,14 | 1,12 | 1,14 | 0,35% | 3.293,00 |
| 25.06.2025 | 1,11 | 1,14 | 1,11 | 1,14 | 2,24% | 1.385,00 |