15,550€
5,07%
Echtzeit-Aktienkurs JGC Corp.
Bid:
Ask:
Aktienkurse zur JGC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 15,45 | 15,60 | 15,40 | 15,60 | 5,41% | - |
| 22.05.2026 | 14,75 | 14,85 | 14,75 | 14,80 | 2,07% | - |
| 21.05.2026 | 14,65 | 14,65 | 14,45 | 14,50 | 1,75% | - |
| 20.05.2026 | 14,25 | 14,35 | 14,20 | 14,25 | -0,70% | - |
| 19.05.2026 | 14,05 | 14,40 | 14,05 | 14,35 | 2,50% | - |
| 18.05.2026 | 14,50 | 14,50 | 13,95 | 14,00 | -4,11% | - |
| 15.05.2026 | 13,05 | 14,60 | 13,05 | 14,60 | 12,31% | - |
| 14.05.2026 | 13,20 | 13,55 | 12,70 | 13,00 | -1,89% | - |
| 13.05.2026 | 13,10 | 13,40 | 12,95 | 13,25 | 1,15% | - |
| 12.05.2026 | 13,15 | 13,20 | 13,10 | 13,10 | 0,00% | - |
| 11.05.2026 | 13,70 | 13,70 | 13,00 | 13,10 | -3,68% | - |
| 08.05.2026 | 13,45 | 13,65 | 13,25 | 13,60 | 1,87% | - |
| 07.05.2026 | 13,35 | 13,45 | 13,35 | 13,35 | 3,09% | - |
| 06.05.2026 | 12,95 | 13,00 | 12,95 | 12,95 | -0,38% | - |
| 05.05.2026 | 12,95 | 13,00 | 12,95 | 13,00 | 0,00% | - |
| 04.05.2026 | 12,95 | 13,00 | 12,95 | 13,00 | 1,56% | - |
| 30.04.2026 | 13,00 | 13,00 | 12,60 | 12,80 | -1,92% | - |
| 29.04.2026 | 13,10 | 13,10 | 13,05 | 13,05 | -1,14% | - |
| 28.04.2026 | 13,15 | 13,25 | 13,15 | 13,20 | 5,60% | - |
| 27.04.2026 | 12,65 | 12,65 | 12,45 | 12,50 | -1,19% | - |
| 24.04.2026 | 12,55 | 12,80 | 12,55 | 12,65 | 0,00% | - |
| 23.04.2026 | 12,55 | 12,70 | 12,55 | 12,65 | 1,61% | - |
| 22.04.2026 | 12,55 | 12,55 | 12,35 | 12,45 | -1,58% | - |
| 21.04.2026 | 13,20 | 13,20 | 12,60 | 12,65 | -3,80% | - |
| 20.04.2026 | 13,90 | 13,90 | 13,05 | 13,15 | -3,31% | - |
| 17.04.2026 | 13,35 | 13,60 | 13,35 | 13,60 | -0,37% | - |
| 16.04.2026 | 13,55 | 13,65 | 13,40 | 13,65 | -0,73% | - |
| 15.04.2026 | 14,60 | 14,60 | 13,50 | 13,75 | -5,17% | - |
| 14.04.2026 | 14,35 | 14,55 | 14,35 | 14,50 | 0,35% | - |
| 13.04.2026 | 14,75 | 14,75 | 14,25 | 14,45 | -3,02% | - |
| 10.04.2026 | 15,20 | 15,20 | 14,80 | 14,90 | -1,97% | - |
| 09.04.2026 | 15,30 | 15,30 | 15,10 | 15,20 | 4,11% | - |
| 08.04.2026 | 14,55 | 14,65 | 14,55 | 14,60 | 4,66% | - |
| 07.04.2026 | 13,75 | 14,00 | 13,75 | 13,95 | 4,10% | - |
| 02.04.2026 | 13,50 | 13,50 | 13,35 | 13,40 | -1,11% | - |
| 01.04.2026 | 12,75 | 13,55 | 12,75 | 13,55 | 6,69% | - |
| 31.03.2026 | 12,45 | 12,80 | 12,25 | 12,70 | 4,53% | - |
| 30.03.2026 | 12,15 | 12,25 | 12,05 | 12,15 | 3,85% | - |
| 27.03.2026 | 11,65 | 11,95 | 11,45 | 11,70 | -0,43% | - |
| 26.03.2026 | 11,75 | 11,80 | 11,35 | 11,75 | -2,08% | - |
| 25.03.2026 | 11,75 | 12,15 | 11,75 | 12,00 | 2,13% | - |
| 24.03.2026 | 11,40 | 11,75 | 11,40 | 11,75 | 2,62% | - |
| 23.03.2026 | 11,50 | 11,70 | 10,95 | 11,45 | -1,29% | 150,00 |
| 20.03.2026 | 11,70 | 11,70 | 11,60 | 11,60 | -0,85% | - |
| 19.03.2026 | 12,05 | 12,05 | 11,45 | 11,70 | -5,26% | - |
| 18.03.2026 | 12,25 | 12,45 | 12,25 | 12,35 | 9,29% | - |
| 17.03.2026 | 11,40 | 11,40 | 11,20 | 11,30 | 0,44% | - |
| 16.03.2026 | 11,45 | 11,45 | 11,05 | 11,25 | -1,75% | - |
| 13.03.2026 | 11,45 | 11,50 | 11,15 | 11,45 | -1,29% | - |
| 12.03.2026 | 11,90 | 11,90 | 11,45 | 11,60 | -2,93% | - |
| 11.03.2026 | 11,65 | 11,95 | 11,45 | 11,95 | -1,24% | - |
| 10.03.2026 | 11,65 | 12,35 | 11,65 | 12,10 | 6,14% | - |
| 09.03.2026 | 11,25 | 11,55 | 10,85 | 11,40 | -5,79% | - |
| 06.03.2026 | 12,15 | 12,15 | 11,55 | 12,10 | 0,00% | - |
| 05.03.2026 | 12,35 | 12,45 | 12,00 | 12,10 | -2,42% | - |
| 04.03.2026 | 11,95 | 12,65 | 11,35 | 12,40 | 1,64% | - |
| 03.03.2026 | 13,80 | 13,80 | 11,85 | 12,20 | -10,62% | 700,00 |
| 02.03.2026 | 13,60 | 13,75 | 13,55 | 13,65 | 0,74% | - |
| 27.02.2026 | 12,50 | 13,55 | 12,50 | 13,55 | 6,27% | - |
| 26.02.2026 | 12,75 | 12,75 | 12,35 | 12,75 | 0,00% | - |
| 25.02.2026 | 13,10 | 13,10 | 11,65 | 12,75 | -1,92% | 150,00 |
| 24.02.2026 | 13,60 | 13,60 | 12,85 | 13,00 | -2,99% | 35,00 |
| 23.02.2026 | 13,45 | 13,45 | 13,40 | 13,40 | -0,37% | - |
| 20.02.2026 | 13,25 | 13,55 | 13,05 | 13,45 | 2,28% | 300,00 |
| 19.02.2026 | 13,05 | 13,30 | 13,00 | 13,15 | 2,33% | 275,00 |
| 18.02.2026 | 12,75 | 12,85 | 12,75 | 12,85 | 2,39% | - |
| 17.02.2026 | 12,90 | 12,90 | 12,55 | 12,55 | -2,33% | - |
| 16.02.2026 | 12,95 | 13,05 | 12,80 | 12,85 | -1,15% | - |
| 13.02.2026 | 12,95 | 13,15 | 12,65 | 13,00 | 0,00% | - |
| 12.02.2026 | 13,25 | 13,65 | 12,45 | 13,00 | 0,00% | - |
| 11.02.2026 | 13,05 | 13,25 | 12,85 | 13,00 | 0,39% | 1.000,00 |
| 10.02.2026 | 12,75 | 13,30 | 12,55 | 12,95 | 2,37% | - |
| 09.02.2026 | 12,45 | 12,95 | 12,45 | 12,65 | 3,27% | - |
| 06.02.2026 | 11,65 | 12,30 | 11,65 | 12,25 | 4,70% | - |
| 05.02.2026 | 12,25 | 12,25 | 11,50 | 11,70 | -5,26% | - |
| 04.02.2026 | 12,10 | 12,35 | 12,10 | 12,35 | 2,49% | - |
| 03.02.2026 | 11,95 | 12,25 | 11,65 | 12,05 | 2,12% | - |
| 02.02.2026 | 11,80 | 11,85 | 11,65 | 11,80 | -0,84% | - |
| 30.01.2026 | 11,60 | 11,90 | 11,35 | 11,90 | 2,15% | - |
| 29.01.2026 | 11,65 | 11,95 | 11,55 | 11,65 | 1,30% | - |
| 28.01.2026 | 11,00 | 11,60 | 11,00 | 11,50 | 4,55% | - |
| 27.01.2026 | 10,95 | 11,10 | 10,90 | 11,00 | 2,33% | - |
| 26.01.2026 | 10,90 | 11,05 | 10,65 | 10,75 | -0,92% | - |
| 23.01.2026 | 10,70 | 11,05 | 10,70 | 10,85 | -0,46% | - |
| 22.01.2026 | 10,95 | 10,95 | 10,65 | 10,90 | -1,36% | - |
| 21.01.2026 | 10,75 | 11,05 | 10,75 | 11,05 | 2,79% | - |
| 20.01.2026 | 11,00 | 11,00 | 10,65 | 10,75 | -3,15% | - |
| 19.01.2026 | 11,30 | 11,30 | 10,65 | 11,10 | -1,33% | - |
| 16.01.2026 | 11,50 | 11,50 | 11,25 | 11,25 | -2,60% | - |
| 15.01.2026 | 11,50 | 11,75 | 11,50 | 11,55 | 2,21% | - |
| 14.01.2026 | 11,30 | 11,85 | 11,30 | 11,30 | -0,44% | - |
| 13.01.2026 | 11,10 | 11,45 | 11,10 | 11,35 | 2,25% | - |
| 12.01.2026 | 11,20 | 11,20 | 11,10 | 11,10 | -0,45% | - |
| 09.01.2026 | 11,30 | 11,40 | 11,05 | 11,15 | -0,45% | - |
| 08.01.2026 | 11,15 | 11,35 | 11,15 | 11,20 | 0,90% | - |
| 07.01.2026 | 11,10 | 11,15 | 11,05 | 11,10 | -0,89% | - |
| 06.01.2026 | 10,90 | 11,25 | 10,90 | 11,20 | 3,70% | - |
| 05.01.2026 | 10,40 | 10,90 | 10,40 | 10,80 | 4,35% | - |
| 02.01.2026 | 10,35 | 10,35 | 10,35 | 10,35 | 0,49% | - |
| 30.12.2025 | 10,35 | 10,35 | 10,25 | 10,30 | -0,96% | - |