5,160$
8,63%
Echtzeit-Aktienkurs JFB Construction Holdings
Bid:
Ask:
Aktienkurse zur JFB Construction Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 5,05 | 5,29 | 4,73 | 4,95 | 4,11% | 1.586.455,00 |
| 02.09.2026 | 4,86 | 5,39 | 4,60 | 4,75 | -1,86% | 1.244.133,00 |
| 01.09.2026 | 4,70 | 5,00 | 4,50 | 4,84 | 1,89% | 568.174,00 |
| 31.08.2026 | 4,78 | 5,08 | 4,66 | 4,75 | -0,63% | 690.664,00 |
| 28.08.2026 | 4,77 | 4,83 | 4,56 | 4,78 | 0,42% | 344.115,00 |
| 27.08.2026 | 4,09 | 4,82 | 4,01 | 4,76 | 18,11% | 917.401,00 |
| 26.08.2026 | 3,95 | 4,15 | 3,88 | 4,03 | 1,51% | 237.860,00 |
| 25.08.2026 | 4,25 | 4,25 | 3,81 | 3,97 | -5,02% | 633.227,00 |
| 24.08.2026 | 4,60 | 4,64 | 4,12 | 4,18 | -7,32% | 642.564,00 |
| 21.08.2026 | 4,55 | 4,65 | 4,43 | 4,51 | 0,89% | 629.871,00 |
| 20.08.2026 | 4,30 | 4,61 | 4,27 | 4,47 | 3,95% | 304.072,00 |
| 19.08.2026 | 4,14 | 4,31 | 3,99 | 4,30 | 4,88% | 230.227,00 |
| 18.08.2026 | 4,19 | 4,30 | 4,00 | 4,10 | -2,38% | 421.240,00 |
| 17.08.2026 | 4,75 | 4,89 | 4,15 | 4,20 | -8,70% | 949.374,00 |
| 14.08.2026 | 4,45 | 5,19 | 4,45 | 4,60 | 5,50% | 1.169.856,00 |
| 13.08.2026 | 4,56 | 4,85 | 4,33 | 4,36 | -5,83% | 384.340,00 |
| 12.08.2026 | 4,81 | 4,98 | 4,53 | 4,63 | 5,23% | 654.375,00 |
| 11.08.2026 | 4,49 | 4,60 | 4,32 | 4,40 | -2,65% | 219.423,00 |
| 10.08.2026 | 4,49 | 4,70 | 4,42 | 4,52 | 1,12% | 246.762,00 |
| 07.08.2026 | 4,39 | 4,65 | 4,38 | 4,47 | 1,59% | 171.982,00 |
| 06.08.2026 | 4,42 | 4,80 | 4,33 | 4,40 | -1,57% | 410.370,00 |
| 05.08.2026 | 4,47 | 4,59 | 4,26 | 4,47 | 2,52% | 238.577,00 |
| 04.08.2026 | 4,14 | 4,58 | 4,14 | 4,36 | 7,39% | 290.995,00 |
| 03.08.2026 | 4,03 | 4,24 | 3,83 | 4,06 | 0,74% | 264.051,00 |
| 31.07.2026 | 3,99 | 4,48 | 3,98 | 4,03 | 11,02% | 640.312,00 |
| 30.07.2026 | 3,30 | 3,70 | 3,30 | 3,63 | 10,33% | 296.666,00 |
| 29.07.2026 | 3,51 | 3,64 | 3,27 | 3,29 | -4,64% | 178.366,00 |
| 28.07.2026 | 3,68 | 3,70 | 3,29 | 3,45 | -8,49% | 269.490,00 |
| 27.07.2026 | 3,87 | 3,99 | 3,61 | 3,77 | -3,83% | 187.615,00 |
| 24.07.2026 | 3,76 | 4,08 | 3,76 | 3,92 | 3,98% | 162.972,00 |
| 23.07.2026 | 3,77 | 3,83 | 3,52 | 3,77 | 0,53% | 184.190,00 |
| 22.07.2026 | 3,72 | 3,85 | 3,68 | 3,75 | 0,27% | 201.142,00 |
| 21.07.2026 | 3,72 | 3,79 | 3,62 | 3,74 | 0,54% | 197.195,00 |
| 20.07.2026 | 3,91 | 4,08 | 3,66 | 3,72 | -6,06% | 250.051,00 |
| 17.07.2026 | 4,46 | 4,50 | 3,80 | 3,96 | -11,21% | 414.471,00 |
| 16.07.2026 | 4,63 | 4,80 | 4,46 | 4,46 | -6,11% | 194.640,00 |
| 15.07.2026 | 4,52 | 4,80 | 4,48 | 4,75 | 4,40% | 191.490,00 |
| 14.07.2026 | 4,75 | 4,86 | 4,45 | 4,55 | -3,40% | 219.820,00 |
| 13.07.2026 | 4,84 | 4,92 | 4,63 | 4,71 | -2,48% | 187.012,00 |
| 10.07.2026 | 4,75 | 4,90 | 4,70 | 4,83 | 0,42% | 99.589,00 |
| 09.07.2026 | 4,90 | 4,95 | 4,75 | 4,81 | 0,63% | 125.938,00 |
| 08.07.2026 | 4,77 | 4,98 | 4,66 | 4,78 | 0,42% | 223.441,00 |
| 07.07.2026 | 5,18 | 5,20 | 4,71 | 4,76 | -8,99% | 405.312,00 |
| 06.07.2026 | 4,85 | 5,50 | 4,82 | 5,23 | 7,17% | 472.436,00 |
| 02.07.2026 | 4,99 | 5,35 | 4,74 | 4,88 | 5,17% | 737.276,00 |
| 01.07.2026 | 4,80 | 4,93 | 4,62 | 4,64 | -3,53% | 290.324,00 |
| 30.06.2026 | 4,72 | 4,98 | 4,62 | 4,81 | 2,56% | 350.690,00 |
| 29.06.2026 | 4,80 | 4,88 | 4,60 | 4,69 | -0,21% | 337.811,00 |
| 26.06.2026 | 4,81 | 4,98 | 4,65 | 4,70 | -3,09% | 356.969,00 |
| 25.06.2026 | 4,89 | 4,96 | 4,75 | 4,85 | -0,41% | 196.358,00 |
| 24.06.2026 | 4,91 | 5,10 | 4,77 | 4,87 | -0,61% | 204.139,00 |
| 23.06.2026 | 4,76 | 5,15 | 4,65 | 4,90 | -1,80% | 519.410,00 |
| 22.06.2026 | 4,60 | 5,20 | 4,59 | 4,99 | 10,89% | 626.633,00 |
| 18.06.2026 | 4,75 | 4,85 | 4,30 | 4,50 | -5,26% | 398.354,00 |
| 17.06.2026 | 5,09 | 5,21 | 4,73 | 4,75 | -7,41% | 490.508,00 |
| 16.06.2026 | 5,09 | 5,39 | 5,00 | 5,13 | 1,58% | 474.353,00 |
| 15.06.2026 | 5,20 | 5,41 | 4,91 | 5,05 | -0,20% | 392.390,00 |
| 12.06.2026 | 5,30 | 5,49 | 4,87 | 5,06 | -3,98% | 342.095,00 |
| 11.06.2026 | 5,20 | 5,35 | 5,16 | 5,27 | 0,38% | 266.851,00 |
| 10.06.2026 | 5,18 | 5,50 | 5,11 | 5,25 | 0,77% | 225.495,00 |
| 09.06.2026 | 5,54 | 5,80 | 5,03 | 5,21 | -2,62% | 503.979,00 |
| 08.06.2026 | 5,57 | 5,71 | 5,31 | 5,35 | -3,95% | 414.796,00 |
| 05.06.2026 | 5,86 | 5,96 | 5,50 | 5,57 | -4,62% | 454.703,00 |
| 04.06.2026 | 5,52 | 6,09 | 5,32 | 5,84 | 3,55% | 887.468,00 |
| 03.06.2026 | 6,18 | 6,30 | 5,46 | 5,64 | -6,62% | 715.619,00 |
| 02.06.2026 | 5,98 | 6,45 | 5,75 | 6,04 | -0,17% | 720.988,00 |
| 01.06.2026 | 5,88 | 6,20 | 5,88 | 6,05 | 4,67% | 707.976,00 |
| 29.05.2026 | 6,02 | 6,08 | 5,52 | 5,78 | -6,17% | 804.775,00 |
| 28.05.2026 | 5,64 | 6,65 | 5,20 | 6,16 | 18,92% | 5.616.573,00 |
| 27.05.2026 | 5,23 | 5,33 | 5,08 | 5,18 | -2,45% | 133.717,00 |
| 26.05.2026 | 5,60 | 5,64 | 5,15 | 5,31 | -3,80% | 373.073,00 |
| 22.05.2026 | 5,38 | 5,52 | 5,30 | 5,52 | 3,18% | 258.454,00 |
| 21.05.2026 | 5,29 | 5,42 | 5,22 | 5,35 | 0,94% | 111.375,00 |
| 20.05.2026 | 5,13 | 5,40 | 5,02 | 5,30 | 3,31% | 247.170,00 |
| 19.05.2026 | 5,14 | 5,25 | 5,03 | 5,13 | -1,54% | 64.322,00 |
| 18.05.2026 | 5,26 | 5,29 | 5,01 | 5,21 | -0,95% | 127.796,00 |
| 15.05.2026 | 5,28 | 5,33 | 5,11 | 5,26 | -0,38% | 146.696,00 |
| 14.05.2026 | 5,32 | 5,44 | 5,03 | 5,28 | -2,94% | 303.558,00 |
| 13.05.2026 | 5,70 | 5,70 | 5,36 | 5,44 | -4,23% | 189.007,00 |
| 12.05.2026 | 5,79 | 5,89 | 5,41 | 5,68 | -1,90% | 226.499,00 |
| 11.05.2026 | 5,71 | 5,86 | 5,55 | 5,79 | 3,02% | 228.640,00 |
| 08.05.2026 | 5,57 | 5,79 | 5,44 | 5,62 | 0,72% | 179.906,00 |
| 07.05.2026 | 5,78 | 5,90 | 5,37 | 5,58 | -3,29% | 387.911,00 |
| 06.05.2026 | 6,00 | 6,00 | 5,73 | 5,77 | -3,83% | 227.900,00 |
| 05.05.2026 | 5,88 | 6,23 | 5,70 | 6,00 | 3,99% | 232.286,00 |
| 04.05.2026 | 6,21 | 6,26 | 5,70 | 5,77 | -6,03% | 442.492,00 |
| 01.05.2026 | 5,80 | 6,43 | 5,78 | 6,14 | 6,60% | 443.079,00 |
| 30.04.2026 | 5,79 | 5,80 | 5,50 | 5,76 | -0,52% | 313.178,00 |
| 29.04.2026 | 6,00 | 6,43 | 5,67 | 5,79 | -1,03% | 351.587,00 |
| 28.04.2026 | 6,14 | 6,31 | 5,75 | 5,85 | -7,00% | 122.823,00 |
| 27.04.2026 | 5,92 | 6,30 | 5,66 | 6,29 | 7,52% | 217.390,00 |
| 24.04.2026 | 6,16 | 6,30 | 5,80 | 5,85 | -3,47% | 167.282,00 |
| 23.04.2026 | 6,52 | 6,59 | 5,80 | 6,06 | -7,06% | 282.369,00 |
| 22.04.2026 | 6,30 | 6,67 | 6,15 | 6,52 | 4,32% | 218.791,00 |
| 21.04.2026 | 5,66 | 6,34 | 5,60 | 6,25 | 12,01% | 444.120,00 |
| 20.04.2026 | 5,53 | 5,64 | 5,40 | 5,58 | 1,09% | 104.238,00 |
| 17.04.2026 | 5,51 | 5,70 | 5,42 | 5,52 | 2,60% | 185.448,00 |
| 16.04.2026 | 5,81 | 5,83 | 5,22 | 5,38 | -7,40% | 134.508,00 |
| 15.04.2026 | 5,71 | 5,92 | 5,60 | 5,81 | 2,83% | 120.653,00 |
| 14.04.2026 | 5,77 | 5,84 | 5,51 | 5,65 | 0,36% | 153.676,00 |