1,800€
Echtzeit-Aktienkurs J&P-Avax S.A.
Bid:
Ask:
Aktienkurse zur J&P-Avax S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 2,00 | 2,04 | 1,99 | 2,00 | 0,10% | - |
| 08.05.2025 | 2,00 | 2,02 | 1,97 | 2,00 | -0,05% | - |
| 07.05.2025 | 2,01 | 2,04 | 1,99 | 2,00 | -0,84% | - |
| 06.05.2025 | 2,07 | 2,07 | 2,01 | 2,01 | -2,71% | - |
| 05.05.2025 | 2,06 | 2,11 | 2,05 | 2,07 | 0,53% | - |
| 02.05.2025 | 1,80 | 2,09 | 1,80 | 2,06 | 2,95% | - |
| 30.04.2025 | 2,04 | 2,05 | 1,99 | 2,00 | 11,06% | - |
| 29.04.2025 | 2,12 | 2,13 | 1,80 | 1,80 | -14,93% | - |
| 28.04.2025 | 2,07 | 2,13 | 2,07 | 2,12 | 2,27% | 50,00 |
| 25.04.2025 | 2,00 | 2,08 | 2,00 | 2,07 | 2,88% | - |
| 24.04.2025 | 1,60 | 2,03 | 1,60 | 2,01 | 0,60% | - |
| 23.04.2025 | 1,97 | 2,04 | 1,97 | 2,00 | 1,52% | 50,00 |
| 22.04.2025 | 1,94 | 1,98 | 1,94 | 1,97 | 1,39% | 30,00 |
| 17.04.2025 | 1,99 | 1,99 | 1,93 | 1,94 | -1,97% | - |
| 16.04.2025 | 2,40 | 2,40 | 1,97 | 1,98 | -1,20% | - |
| 15.04.2025 | 1,99 | 2,04 | 1,99 | 2,01 | 0,75% | 10,00 |
| 14.04.2025 | 1,91 | 1,99 | 1,91 | 1,99 | 3,43% | - |
| 11.04.2025 | 1,93 | 1,96 | 1,91 | 1,92 | -0,26% | - |
| 10.04.2025 | 1,69 | 2,02 | 1,69 | 1,93 | 4,95% | - |
| 09.04.2025 | 1,91 | 2,20 | 1,77 | 1,84 | -3,62% | 2,00 |
| 08.04.2025 | 1,71 | 1,94 | 1,44 | 1,91 | 11,26% | 18,00 |
| 07.04.2025 | 1,91 | 1,91 | 1,66 | 1,71 | -10,40% | - |
| 04.04.2025 | 2,04 | 2,04 | 1,87 | 1,91 | -6,18% | - |
| 03.04.2025 | 2,09 | 2,10 | 2,02 | 2,04 | -2,63% | - |
| 02.04.2025 | 2,07 | 2,12 | 2,03 | 2,09 | 1,36% | 1.100,00 |
| 01.04.2025 | 1,65 | 2,11 | 1,65 | 2,07 | 0,93% | - |
| 31.03.2025 | 2,17 | 2,17 | 2,04 | 2,05 | -5,80% | - |
| 28.03.2025 | 1,65 | 2,22 | 1,65 | 2,17 | -0,73% | - |
| 27.03.2025 | 2,25 | 2,25 | 2,19 | 2,19 | -2,58% | - |
| 26.03.2025 | 2,26 | 2,28 | 2,23 | 2,25 | -0,49% | 50,00 |
| 25.03.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 24.03.2025 | 2,19 | 2,28 | 2,19 | 2,26 | 3,25% | - |
| 21.03.2025 | 2,21 | 2,24 | 2,19 | 2,19 | -1,00% | - |
| 20.03.2025 | 2,23 | 2,24 | 2,19 | 2,21 | -0,90% | 100,00 |
| 19.03.2025 | 2,20 | 2,25 | 2,16 | 2,23 | 1,41% | 500,00 |
| 18.03.2025 | 2,19 | 2,24 | 2,12 | 2,20 | 0,41% | - |
| 17.03.2025 | 2,09 | 2,21 | 2,09 | 2,19 | 4,59% | - |
| 14.03.2025 | 2,10 | 2,12 | 2,06 | 2,09 | -0,05% | - |
| 13.03.2025 | 2,11 | 2,13 | 2,07 | 2,09 | -0,85% | - |
| 12.03.2025 | 2,11 | 2,18 | 2,11 | 2,11 | 0,38% | - |
| 11.03.2025 | 2,11 | 2,17 | 2,09 | 2,10 | -0,47% | - |
| 10.03.2025 | 2,13 | 2,17 | 2,11 | 2,11 | -0,52% | - |
| 07.03.2025 | 2,17 | 2,19 | 2,12 | 2,13 | -2,16% | - |
| 06.03.2025 | 2,21 | 2,28 | 2,14 | 2,17 | -2,03% | - |
| 05.03.2025 | 2,19 | 2,27 | 2,19 | 2,22 | 1,14% | - |
| 04.03.2025 | 2,30 | 2,35 | 2,19 | 2,19 | -4,74% | - |
| 03.03.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,17% | - |
| 28.02.2025 | 2,29 | 2,34 | 2,22 | 2,31 | 0,88% | - |
| 27.02.2025 | 2,38 | 2,42 | 2,28 | 2,29 | -4,11% | - |
| 26.02.2025 | 2,27 | 2,39 | 2,25 | 2,38 | 5,21% | - |
| 25.02.2025 | 2,29 | 2,29 | 2,21 | 2,27 | -0,96% | - |
| 24.02.2025 | 2,26 | 2,35 | 2,21 | 2,29 | 1,28% | - |
| 21.02.2025 | 2,20 | 2,28 | 2,20 | 2,26 | 2,78% | - |
| 20.02.2025 | 2,15 | 2,23 | 2,14 | 2,20 | 2,23% | - |
| 19.02.2025 | 2,19 | 2,31 | 2,15 | 2,15 | -1,74% | - |
| 18.02.2025 | 2,19 | 2,20 | 2,14 | 2,19 | 0,09% | - |
| 17.02.2025 | 2,15 | 2,19 | 2,10 | 2,19 | 1,44% | - |
| 14.02.2025 | 2,13 | 2,17 | 2,13 | 2,15 | 0,80% | - |
| 13.02.2025 | 2,06 | 2,16 | 2,06 | 2,14 | 3,84% | - |
| 12.02.2025 | 1,96 | 2,08 | 1,96 | 2,06 | 5,21% | - |
| 11.02.2025 | 1,95 | 1,99 | 1,94 | 1,96 | 0,10% | - |
| 10.02.2025 | 1,88 | 1,96 | 1,85 | 1,95 | 3,94% | - |
| 07.02.2025 | 1,89 | 1,91 | 1,88 | 1,88 | -0,27% | - |
| 06.02.2025 | 1,39 | 1,92 | 1,39 | 1,89 | 0,96% | - |
| 05.02.2025 | 1,36 | 1,89 | 1,36 | 1,87 | 2,98% | - |
| 04.02.2025 | 1,84 | 1,88 | 1,78 | 1,81 | -1,25% | - |
| 03.02.2025 | 1,93 | 1,93 | 1,83 | 1,84 | -4,77% | - |
| 31.01.2025 | 1,97 | 1,99 | 1,93 | 1,93 | -2,33% | - |
| 30.01.2025 | 1,99 | 2,00 | 1,94 | 1,97 | -0,60% | 20,00 |
| 29.01.2025 | 1,95 | 2,01 | 1,94 | 1,99 | 2,06% | - |
| 28.01.2025 | 1,46 | 1,98 | 1,46 | 1,95 | -0,21% | - |
| 27.01.2025 | 1,85 | 1,95 | 1,82 | 1,95 | 5,23% | - |
| 24.01.2025 | 1,83 | 1,86 | 1,83 | 1,85 | 1,31% | - |
| 23.01.2025 | 1,83 | 1,84 | 1,78 | 1,83 | 0,22% | - |
| 22.01.2025 | 1,88 | 1,90 | 1,81 | 1,83 | -3,13% | - |
| 21.01.2025 | 1,80 | 1,88 | 1,79 | 1,88 | 4,72% | - |
| 20.01.2025 | 1,81 | 1,82 | 1,79 | 1,80 | -0,61% | - |
| 17.01.2025 | 1,79 | 1,83 | 1,79 | 1,81 | 1,06% | - |
| 16.01.2025 | 1,80 | 1,82 | 1,77 | 1,79 | -0,44% | - |
| 15.01.2025 | 1,80 | 1,84 | 1,79 | 1,80 | 0,11% | - |
| 14.01.2025 | 1,68 | 1,81 | 1,68 | 1,80 | 6,84% | - |
| 13.01.2025 | 1,70 | 1,70 | 1,66 | 1,68 | -1,06% | - |
| 10.01.2025 | 1,73 | 1,74 | 1,69 | 1,70 | -1,73% | - |
| 09.01.2025 | 1,76 | 1,78 | 1,73 | 1,73 | -1,87% | - |
| 08.01.2025 | 1,30 | 1,76 | 1,30 | 1,76 | 1,97% | - |
| 07.01.2025 | 1,70 | 1,73 | 1,69 | 1,73 | 1,77% | - |
| 06.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 03.01.2025 | 1,65 | 1,71 | 1,63 | 1,70 | 3,35% | - |
| 02.01.2025 | 1,15 | 1,65 | 1,15 | 1,64 | 7,31% | - |
| 30.12.2024 | 1,52 | 1,54 | 1,52 | 1,53 | 0,92% | - |
| 27.12.2024 | 1,51 | 1,53 | 1,50 | 1,52 | 8,43% | - |
| 23.12.2024 | 1,51 | 1,52 | 1,30 | 1,40 | -6,85% | 5.000,00 |
| 20.12.2024 | 1,52 | 1,53 | 1,49 | 1,50 | -1,05% | - |
| 19.12.2024 | 1,54 | 1,54 | 1,50 | 1,52 | -1,30% | - |
| 18.12.2024 | 1,55 | 1,56 | 1,54 | 1,54 | -0,39% | - |
| 17.12.2024 | 1,51 | 1,56 | 1,50 | 1,55 | 2,32% | - |
| 16.12.2024 | 1,51 | 1,52 | 1,50 | 1,51 | 0,27% | - |
| 13.12.2024 | 1,50 | 1,51 | 1,50 | 1,51 | 0,27% | - |
| 12.12.2024 | 1,12 | 1,51 | 1,12 | 1,50 | -0,20% | - |
| 11.12.2024 | 1,50 | 1,52 | 1,49 | 1,51 | -4,75% | - |