3,372€
8,84%
Echtzeit-Aktienkurs Journey Energy Inc.
Bid:
Ask:
Aktienkurse zur Journey Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 3,36 | 3,43 | 3,32 | 3,35 | 8,04% | - |
| 18.03.2026 | 3,10 | 3,10 | 3,10 | 3,10 | -4,62% | - |
| 17.03.2026 | 3,25 | 3,25 | 3,25 | 3,25 | 0,00% | - |
| 16.03.2026 | 3,25 | 3,25 | 3,25 | 3,25 | 3,31% | - |
| 13.03.2026 | 3,14 | 3,14 | 3,14 | 3,14 | 8,49% | - |
| 12.03.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 9,44% | - |
| 11.03.2026 | 2,65 | 2,65 | 2,65 | 2,65 | -4,20% | - |
| 10.03.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -7,62% | - |
| 09.03.2026 | 2,99 | 2,99 | 2,99 | 2,99 | 5,06% | - |
| 06.03.2026 | 2,85 | 2,85 | 2,85 | 2,85 | 1,50% | - |
| 05.03.2026 | 2,81 | 2,81 | 2,81 | 2,81 | 1,74% | - |
| 04.03.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 1,32% | - |
| 03.03.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -1,38% | - |
| 02.03.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 9,26% | - |
| 27.02.2026 | 2,53 | 2,53 | 2,53 | 2,53 | 1,69% | - |
| 26.02.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -3,50% | - |
| 25.02.2026 | 2,57 | 2,57 | 2,57 | 2,57 | 1,74% | - |
| 24.02.2026 | 2,53 | 2,53 | 2,53 | 2,53 | 2,18% | - |
| 23.02.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,24% | - |
| 20.02.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 1,81% | - |
| 19.02.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 4,93% | - |
| 18.02.2026 | 2,31 | 2,31 | 2,31 | 2,31 | -3,34% | - |
| 17.02.2026 | 2,39 | 2,39 | 2,39 | 2,39 | 0,42% | - |
| 16.02.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 2,23% | - |
| 13.02.2026 | 2,33 | 2,33 | 2,33 | 2,33 | -4,98% | - |
| 12.02.2026 | 2,19 | 2,45 | 2,19 | 2,45 | 15,12% | 2.270,00 |
| 11.02.2026 | 2,13 | 2,13 | 2,13 | 2,13 | 0,28% | - |
| 10.02.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 2,71% | - |
| 09.02.2026 | 2,07 | 2,07 | 2,07 | 2,07 | 0,68% | - |
| 06.02.2026 | 2,05 | 2,05 | 2,05 | 2,05 | -4,29% | - |
| 05.02.2026 | 2,15 | 2,15 | 2,15 | 2,15 | 2,39% | - |
| 04.02.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 2,85% | - |
| 03.02.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 0,49% | - |
| 02.02.2026 | 2,03 | 2,03 | 2,03 | 2,03 | -7,23% | - |
| 30.01.2026 | 2,19 | 2,19 | 2,19 | 2,19 | 0,18% | - |
| 29.01.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 2,15% | - |
| 28.01.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 2,40% | - |
| 27.01.2026 | 2,09 | 2,09 | 2,09 | 2,09 | -1,79% | - |
| 26.01.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,57% | - |
| 23.01.2026 | 2,11 | 2,11 | 2,11 | 2,11 | -1,03% | - |
| 22.01.2026 | 2,13 | 2,13 | 2,13 | 2,13 | 5,64% | - |
| 21.01.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 1,87% | - |
| 20.01.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 0,92% | - |
| 19.01.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -1,85% | - |
| 16.01.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 1,93% | - |
| 15.01.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 0,46% | - |
| 14.01.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -0,76% | - |
| 13.01.2026 | 1,95 | 1,97 | 1,95 | 1,97 | 1,39% | 685,00 |
| 12.01.2026 | 1,95 | 1,95 | 1,94 | 1,94 | -1,22% | - |
| 09.01.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 4,79% | - |
| 08.01.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -6,34% | - |
| 07.01.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -2,43% | - |
| 06.01.2026 | 2,06 | 2,06 | 2,05 | 2,05 | -4,11% | - |
| 05.01.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 8,84% | - |
| 02.01.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 2,71% | - |
| 30.12.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,68% | - |
| 29.12.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -0,52% | - |
| 23.12.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,88% | - |
| 22.12.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 1,37% | - |
| 19.12.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -2,01% | - |
| 18.12.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -2,85% | - |
| 17.12.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -4,94% | - |
| 16.12.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -1,96% | - |
| 15.12.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -0,56% | - |
| 12.12.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 1,79% | - |
| 11.12.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -3,72% | - |
| 10.12.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -1,78% | - |
| 09.12.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -3,36% | - |
| 08.12.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | 600,00 |
| 05.12.2025 | 2,33 | 2,33 | 2,32 | 2,32 | -2,11% | - |
| 04.12.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 1,02% | - |
| 03.12.2025 | 2,36 | 2,36 | 2,35 | 2,35 | -1,51% | - |
| 02.12.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -3,56% | - |
| 01.12.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 5,47% | - |
| 28.11.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,93% | - |
| 27.11.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,51% | - |
| 26.11.2025 | 2,36 | 2,36 | 2,35 | 2,35 | 2,35% | - |
| 25.11.2025 | 2,42 | 2,42 | 2,30 | 2,30 | -4,73% | 3.500,00 |
| 24.11.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -0,50% | - |
| 21.11.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -2,18% | - |
| 20.11.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,08% | - |
| 19.11.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 3,34% | - |
| 18.11.2025 | 2,39 | 2,40 | 2,39 | 2,40 | -1,56% | - |
| 17.11.2025 | 2,44 | 2,44 | 2,43 | 2,43 | -0,65% | - |
| 14.11.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -2,93% | - |
| 13.11.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -2,09% | - |
| 12.11.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 3,78% | - |
| 11.11.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 2,05% | - |
| 10.11.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 0,83% | - |
| 07.11.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -0,90% | - |
| 06.11.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 3,92% | - |
| 05.11.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 04.11.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,17% | - |
| 03.11.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 0,85% | - |
| 31.10.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 0,43% | - |
| 30.10.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,68% | - |
| 29.10.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -0,17% | - |
| 28.10.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,42% | - |
| 27.10.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 4,41% | - |
| 24.10.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -0,26% | - |