15,120$
-2,83%
Echtzeit-Aktienkurs JFB Construction Holdings
Bid:
Ask:
Aktienkurse zur JFB Construction Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 15,59 | 15,59 | 14,71 | 15,00 | -3,78% | 837,00 |
| 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 |
| 28.07.2025 | 7,69 | 8,00 | 6,96 | 8,00 | 4,03% | 51.604,00 |
| 25.07.2025 | 7,28 | 7,69 | 7,01 | 7,69 | 7,85% | 17.086,00 |
| 24.07.2025 | 7,24 | 7,67 | 6,98 | 7,13 | 1,28% | 31.010,00 |
| 23.07.2025 | 7,10 | 7,24 | 6,91 | 7,04 | 3,99% | 15.884,00 |
| 22.07.2025 | 6,67 | 6,90 | 6,37 | 6,77 | 6,61% | 36.684,00 |
| 21.07.2025 | 6,97 | 6,99 | 6,26 | 6,35 | -7,70% | 26.078,00 |
| 18.07.2025 | 6,62 | 6,94 | 6,53 | 6,88 | 5,36% | 23.727,00 |
| 17.07.2025 | 7,25 | 7,25 | 6,30 | 6,53 | -10,30% | 40.199,00 |
| 16.07.2025 | 7,78 | 8,24 | 7,05 | 7,28 | -9,13% | 36.755,00 |
| 15.07.2025 | 8,50 | 8,50 | 6,95 | 8,01 | -6,52% | 45.968,00 |
| 14.07.2025 | 7,50 | 10,46 | 7,50 | 8,57 | 16,44% | 230.497,00 |
| 11.07.2025 | 7,28 | 7,47 | 7,09 | 7,36 | 0,96% | 25.939,00 |
| 10.07.2025 | 7,07 | 7,46 | 7,06 | 7,29 | -1,65% | 20.422,00 |
| 09.07.2025 | 7,05 | 7,50 | 7,00 | 7,41 | 3,82% | 20.697,00 |
| 08.07.2025 | 7,00 | 7,37 | 6,31 | 7,14 | 2,73% | 26.226,00 |
| 07.07.2025 | 7,02 | 7,69 | 6,68 | 6,95 | -0,86% | 26.585,00 |
| 03.07.2025 | 7,00 | 7,40 | 6,71 | 7,01 | 1,01% | 38.023,00 |
| 02.07.2025 | 6,76 | 7,04 | 6,42 | 6,94 | -2,12% | 53.167,00 |
| 01.07.2025 | 6,75 | 7,09 | 6,26 | 7,09 | 5,82% | 43.016,00 |
| 30.06.2025 | 6,40 | 6,70 | 6,25 | 6,70 | 4,69% | 47.255,00 |
| 27.06.2025 | 6,35 | 6,40 | 5,74 | 6,40 | 2,40% | 58.624,00 |
| 26.06.2025 | 6,25 | 6,28 | 6,01 | 6,25 | 0,48% | 38.114,00 |
| 25.06.2025 | 6,24 | 6,45 | 6,20 | 6,22 | 2,81% | 35.475,00 |
| 24.06.2025 | 5,84 | 6,38 | 4,82 | 6,05 | 7,46% | 53.032,00 |
| 23.06.2025 | 5,40 | 5,99 | 5,27 | 5,63 | 6,03% | 37.029,00 |
| 20.06.2025 | 6,36 | 6,40 | 5,21 | 5,31 | 3,51% | 49.959,00 |
| 18.06.2025 | 4,81 | 5,25 | 4,65 | 5,13 | 11,52% | 25.456,00 |
| 17.06.2025 | 4,93 | 4,93 | 4,60 | 4,60 | -8,18% | 6.118,00 |
| 16.06.2025 | 4,99 | 5,07 | 4,66 | 5,01 | 4,38% | 23.241,00 |
| 13.06.2025 | 4,97 | 4,97 | 4,75 | 4,80 | -4,19% | 5.697,00 |
| 12.06.2025 | 4,80 | 5,05 | 4,76 | 5,01 | 3,94% | 9.682,00 |
| 11.06.2025 | 4,76 | 5,34 | 4,76 | 4,82 | -5,95% | 11.801,00 |
| 10.06.2025 | 5,01 | 5,36 | 4,99 | 5,13 | -3,30% | 12.986,00 |
| 09.06.2025 | 5,60 | 5,70 | 5,15 | 5,30 | 0,38% | 23.721,00 |
| 06.06.2025 | 5,40 | 5,40 | 5,02 | 5,28 | -1,37% | 7.949,00 |
| 05.06.2025 | 5,25 | 5,39 | 5,24 | 5,35 | -0,68% | 5.848,00 |
| 04.06.2025 | 5,28 | 5,39 | 5,19 | 5,39 | -0,19% | 12.338,00 |
| 03.06.2025 | 5,99 | 5,99 | 5,40 | 5,40 | -1,46% | 11.256,00 |
| 02.06.2025 | 5,63 | 5,92 | 5,40 | 5,48 | 2,43% | 12.140,00 |
| 30.05.2025 | 6,28 | 6,48 | 5,35 | 5,35 | -17,57% | 72.403,00 |
| 29.05.2025 | 6,43 | 6,50 | 6,00 | 6,49 | 4,01% | 77.985,00 |
| 28.05.2025 | 5,50 | 6,37 | 5,40 | 6,24 | 19,31% | 144.247,00 |
| 27.05.2025 | 5,04 | 5,39 | 5,04 | 5,23 | 8,96% | 10.138,00 |
| 23.05.2025 | 5,07 | 5,25 | 4,80 | 4,80 | -4,89% | 8.908,00 |