14,110$
1,80%
Echtzeit-Aktienkurs JFB Construction Holdings
Bid:
Ask:
Aktienkurse zur JFB Construction Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 14,00 | 14,75 | 13,73 | 14,36 | 4,28% | 55.261,00 |
| 16.12.2025 | 13,84 | 14,50 | 13,56 | 13,77 | -0,51% | 41.812,00 |
| 15.12.2025 | 14,85 | 14,91 | 13,70 | 13,84 | -7,55% | 27.444,00 |
| 12.12.2025 | 15,12 | 15,39 | 14,13 | 14,97 | -1,90% | 54.663,00 |
| 11.12.2025 | 16,24 | 16,32 | 15,06 | 15,26 | -5,04% | 33.388,00 |
| 10.12.2025 | 21,10 | 23,00 | 15,50 | 16,07 | -15,69% | 251.619,00 |
| 09.12.2025 | 18,90 | 20,00 | 17,00 | 19,06 | 12,91% | 94.300,00 |
| 08.12.2025 | 16,00 | 17,78 | 15,87 | 16,88 | 11,27% | 50.493,00 |
| 05.12.2025 | 17,40 | 17,92 | 15,07 | 15,17 | -13,81% | 41.446,00 |
| 04.12.2025 | 17,11 | 18,53 | 17,08 | 17,60 | -0,23% | 73.003,00 |
| 03.12.2025 | 18,25 | 18,54 | 17,01 | 17,64 | -3,34% | 43.795,00 |
| 02.12.2025 | 18,99 | 19,32 | 18,16 | 18,25 | -2,77% | 12.859,00 |
| 01.12.2025 | 19,93 | 20,00 | 17,37 | 18,77 | -8,30% | 22.410,00 |
| 28.11.2025 | 19,43 | 20,47 | 19,43 | 20,47 | 4,81% | 4.483,00 |
| 26.11.2025 | 20,70 | 21,00 | 19,51 | 19,53 | -6,20% | 44.380,00 |
| 25.11.2025 | 20,09 | 20,90 | 18,08 | 20,82 | 3,07% | 24.925,00 |
| 24.11.2025 | 17,92 | 20,20 | 17,79 | 20,20 | 12,98% | 25.481,00 |
| 21.11.2025 | 19,25 | 22,45 | 17,35 | 17,88 | -4,89% | 128.763,00 |
| 20.11.2025 | 16,72 | 19,25 | 16,72 | 18,80 | 13,60% | 38.223,00 |
| 19.11.2025 | 16,44 | 17,10 | 16,32 | 16,55 | -0,48% | 32.325,00 |
| 18.11.2025 | 16,26 | 17,08 | 16,26 | 16,63 | -1,89% | 18.867,00 |
| 17.11.2025 | 16,47 | 16,95 | 16,47 | 16,95 | 0,24% | 11.851,00 |
| 14.11.2025 | 16,50 | 17,75 | 15,32 | 16,91 | 0,77% | 47.329,00 |
| 13.11.2025 | 16,47 | 16,96 | 16,25 | 16,78 | 0,53% | 20.651,00 |
| 12.11.2025 | 16,70 | 17,29 | 16,05 | 16,69 | -0,05% | 23.811,00 |
| 11.11.2025 | 19,00 | 19,00 | 16,07 | 16,70 | -5,49% | 103.412,00 |
| 10.11.2025 | 16,80 | 17,67 | 16,80 | 17,67 | 5,49% | 20.712,00 |
| 07.11.2025 | 16,50 | 17,70 | 16,48 | 16,75 | -0,06% | 22.640,00 |
| 06.11.2025 | 16,78 | 17,94 | 15,62 | 16,76 | 0,60% | 51.899,00 |
| 05.11.2025 | 17,25 | 17,25 | 15,86 | 16,66 | 0,06% | 34.037,00 |
| 04.11.2025 | 15,94 | 17,99 | 15,80 | 16,65 | 1,77% | 31.361,00 |
| 03.11.2025 | 16,50 | 17,25 | 15,74 | 16,36 | -1,09% | 59.317,00 |
| 31.10.2025 | 16,25 | 16,68 | 14,41 | 16,54 | -0,90% | 29.257,00 |
| 30.10.2025 | 17,35 | 18,19 | 15,55 | 16,69 | -7,23% | 60.055,00 |
| 29.10.2025 | 16,45 | 20,00 | 15,60 | 17,99 | 8,93% | 110.255,00 |
| 28.10.2025 | 15,19 | 17,00 | 14,15 | 16,52 | 8,72% | 85.501,00 |
| 27.10.2025 | 12,90 | 15,38 | 12,90 | 15,19 | 17,39% | 53.218,00 |
| 24.10.2025 | 12,20 | 12,98 | 11,76 | 12,94 | 10,79% | 54.691,00 |
| 23.10.2025 | 12,01 | 12,65 | 11,42 | 11,68 | -3,19% | 63.746,00 |
| 22.10.2025 | 13,51 | 13,95 | 11,70 | 12,07 | -12,19% | 111.053,00 |
| 21.10.2025 | 12,81 | 14,14 | 12,81 | 13,74 | 6,10% | 67.382,00 |
| 20.10.2025 | 13,95 | 14,50 | 12,81 | 12,95 | -7,10% | 102.377,00 |
| 17.10.2025 | 14,06 | 14,75 | 13,28 | 13,94 | -1,90% | 78.126,00 |
| 16.10.2025 | 15,04 | 15,35 | 14,11 | 14,21 | -7,43% | 23.821,00 |
| 15.10.2025 | 15,60 | 15,88 | 14,70 | 15,35 | -1,54% | 62.023,00 |
| 14.10.2025 | 14,46 | 15,61 | 14,00 | 15,59 | 5,69% | 46.464,00 |
| 13.10.2025 | 14,00 | 14,80 | 13,42 | 14,75 | 2,57% | 28.144,00 |
| 10.10.2025 | 14,01 | 14,83 | 13,55 | 14,38 | 0,77% | 66.999,00 |
| 09.10.2025 | 13,36 | 14,47 | 13,33 | 14,27 | 7,05% | 132.680,00 |
| 08.10.2025 | 13,03 | 14,31 | 13,03 | 13,33 | 0,38% | 82.423,00 |
| 07.10.2025 | 14,39 | 14,56 | 13,13 | 13,28 | -9,41% | 134.651,00 |
| 06.10.2025 | 14,78 | 15,65 | 14,51 | 14,66 | -4,50% | 83.624,00 |
| 03.10.2025 | 15,18 | 16,44 | 14,45 | 15,35 | 0,52% | 40.261,00 |
| 02.10.2025 | 13,48 | 15,68 | 13,22 | 15,27 | 9,86% | 284.376,00 |
| 01.10.2025 | 12,08 | 14,19 | 11,70 | 13,90 | 7,59% | 345.802,00 |
| 30.09.2025 | 11,33 | 13,33 | 10,90 | 12,92 | 1,73% | 637.779,00 |
| 29.09.2025 | 11,16 | 13,06 | 9,70 | 12,70 | 85,40% | 25.641.328,00 |
| 26.09.2025 | 5,36 | 7,16 | 5,35 | 6,85 | 28,76% | 9.858.154,00 |
| 25.09.2025 | 5,91 | 5,95 | 5,18 | 5,32 | -12,07% | 20.226,00 |
| 24.09.2025 | 5,74 | 6,05 | 5,74 | 6,05 | 4,49% | 9.892,00 |
| 23.09.2025 | 5,76 | 6,10 | 5,76 | 5,79 | -4,53% | 9.784,00 |
| 22.09.2025 | 5,75 | 6,10 | 5,42 | 6,07 | 1,42% | 13.578,00 |
| 19.09.2025 | 5,54 | 6,09 | 5,18 | 5,98 | 14,78% | 99.383,00 |
| 18.09.2025 | 6,13 | 6,13 | 4,90 | 5,21 | -10,33% | 38.895,00 |
| 17.09.2025 | 6,12 | 6,12 | 5,79 | 5,81 | -5,53% | 6.193,00 |
| 16.09.2025 | 6,00 | 6,15 | 5,36 | 6,15 | 1,65% | 23.563,00 |
| 15.09.2025 | 5,75 | 6,05 | 5,21 | 6,05 | 3,60% | 24.959,00 |
| 12.09.2025 | 5,09 | 6,45 | 5,00 | 5,84 | 9,36% | 54.406,00 |
| 11.09.2025 | 5,56 | 5,82 | 5,14 | 5,34 | -1,33% | 47.989,00 |
| 10.09.2025 | 5,26 | 5,74 | 5,24 | 5,41 | 6,75% | 12.177,00 |
| 09.09.2025 | 5,69 | 5,80 | 5,01 | 5,07 | -10,27% | 33.636,00 |
| 08.09.2025 | 6,55 | 6,55 | 5,44 | 5,65 | -15,42% | 41.221,00 |
| 05.09.2025 | 6,69 | 6,98 | 6,31 | 6,68 | -6,96% | 18.551,00 |
| 04.09.2025 | 6,95 | 7,20 | 6,48 | 7,18 | 0,00% | 15.854,00 |
| 03.09.2025 | 6,85 | 7,18 | 6,72 | 7,18 | 4,06% | 16.682,00 |
| 02.09.2025 | 6,63 | 6,94 | 6,33 | 6,90 | 11,29% | 17.719,00 |
| 29.08.2025 | 6,94 | 6,94 | 5,80 | 6,20 | -10,66% | 32.179,00 |
| 28.08.2025 | 7,08 | 7,24 | 6,91 | 6,94 | -2,94% | 13.927,00 |
| 27.08.2025 | 6,93 | 7,35 | 6,93 | 7,15 | -0,42% | 9.662,00 |
| 26.08.2025 | 7,09 | 7,26 | 6,92 | 7,18 | 0,00% | 7.784,00 |
| 25.08.2025 | 7,17 | 7,48 | 7,05 | 7,18 | -2,58% | 9.689,00 |
| 22.08.2025 | 7,51 | 7,51 | 7,29 | 7,37 | 0,64% | 12.583,00 |
| 21.08.2025 | 7,27 | 7,51 | 7,27 | 7,32 | 1,38% | 5.585,00 |
| 20.08.2025 | 7,38 | 7,54 | 6,85 | 7,22 | -2,52% | 57.576,00 |
| 19.08.2025 | 7,51 | 7,55 | 7,20 | 7,41 | 0,54% | 49.402,00 |
| 18.08.2025 | 7,47 | 7,47 | 7,14 | 7,37 | 2,60% | 10.273,00 |
| 15.08.2025 | 7,45 | 7,61 | 7,18 | 7,18 | -0,03% | 8.016,00 |
| 14.08.2025 | 7,58 | 7,58 | 6,99 | 7,19 | 1,48% | 9.612,00 |
| 13.08.2025 | 7,30 | 7,64 | 7,01 | 7,08 | -3,41% | 42.147,00 |
| 12.08.2025 | 8,02 | 8,48 | 7,27 | 7,33 | -8,38% | 55.546,00 |
| 11.08.2025 | 8,65 | 9,16 | 7,96 | 8,00 | -5,77% | 33.984,00 |
| 08.08.2025 | 10,62 | 10,63 | 8,24 | 8,49 | -18,37% | 36.093,00 |
| 07.08.2025 | 10,00 | 10,59 | 9,55 | 10,40 | 4,00% | 58.369,00 |
| 06.08.2025 | 10,50 | 10,80 | 9,69 | 10,00 | 0,00% | 135.712,00 |
| 05.08.2025 | 8,49 | 10,25 | 8,22 | 10,00 | 21,95% | 238.406,00 |
| 04.08.2025 | 7,79 | 8,44 | 7,53 | 8,20 | 17,31% | 88.604,00 |
| 01.08.2025 | 6,90 | 6,99 | 6,37 | 6,99 | 0,72% | 12.953,00 |
| 31.07.2025 | 7,00 | 7,23 | 6,72 | 6,94 | 2,06% | 17.491,00 |
| 30.07.2025 | 7,26 | 7,26 | 6,64 | 6,80 | -4,09% | 11.017,00 |
| 29.07.2025 | 7,96 | 7,96 | 7,03 | 7,09 | -11,38% | 20.171,00 |