4,915$
2,40%
Echtzeit-Aktienkurs JFB Construction Holdings
Bid:
Ask:
Aktienkurse zur JFB Construction Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 4,87 | 4,92 | 4,83 | 4,92 | 2,82% | 3.285,00 |
| 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 |
| 13.04.2026 | 5,90 | 6,13 | 5,48 | 5,63 | -5,38% | 140.351,00 |
| 10.04.2026 | 6,51 | 6,51 | 5,90 | 5,95 | -8,18% | 156.620,00 |
| 09.04.2026 | 6,27 | 6,65 | 6,17 | 6,48 | 2,53% | 130.996,00 |
| 08.04.2026 | 6,30 | 6,70 | 6,10 | 6,32 | 1,44% | 154.517,00 |
| 07.04.2026 | 6,60 | 6,80 | 6,10 | 6,23 | -5,32% | 103.229,00 |
| 06.04.2026 | 6,62 | 7,12 | 6,56 | 6,58 | -0,60% | 130.766,00 |
| 02.04.2026 | 6,27 | 6,76 | 6,06 | 6,62 | 0,00% | 139.600,00 |
| 01.04.2026 | 6,91 | 7,20 | 6,61 | 6,62 | 8,17% | 318.439,00 |
| 31.03.2026 | 6,75 | 6,93 | 5,70 | 6,12 | -5,70% | 226.952,00 |
| 30.03.2026 | 7,29 | 7,34 | 6,46 | 6,49 | -10,73% | 174.354,00 |
| 27.03.2026 | 8,08 | 8,09 | 6,80 | 7,27 | -11,66% | 195.114,00 |
| 26.03.2026 | 9,13 | 9,45 | 7,82 | 8,23 | -8,66% | 180.578,00 |
| 25.03.2026 | 9,52 | 10,09 | 8,73 | 9,01 | -8,20% | 259.027,00 |
| 24.03.2026 | 9,24 | 10,23 | 9,00 | 9,82 | 5,77% | 320.348,00 |
| 23.03.2026 | 8,51 | 9,32 | 8,51 | 9,28 | 12,28% | 270.174,00 |
| 20.03.2026 | 9,00 | 9,49 | 8,25 | 8,27 | -9,13% | 290.710,00 |
| 19.03.2026 | 8,56 | 9,50 | 8,21 | 9,10 | 6,19% | 200.710,00 |
| 18.03.2026 | 8,88 | 9,13 | 8,46 | 8,57 | -3,87% | 115.072,00 |
| 17.03.2026 | 9,05 | 9,35 | 8,78 | 8,91 | -2,09% | 141.686,00 |
| 16.03.2026 | 9,63 | 9,79 | 8,75 | 9,10 | -1,83% | 152.448,00 |
| 13.03.2026 | 9,07 | 9,35 | 8,63 | 9,27 | 3,46% | 255.934,00 |
| 12.03.2026 | 8,99 | 9,20 | 8,40 | 8,96 | -0,78% | 264.358,00 |
| 11.03.2026 | 8,94 | 9,30 | 8,79 | 9,03 | 2,73% | 328.576,00 |
| 10.03.2026 | 9,50 | 9,57 | 8,53 | 8,79 | -4,77% | 399.238,00 |
| 09.03.2026 | 8,50 | 10,30 | 8,38 | 9,23 | 12,29% | 357.302,00 |
| 06.03.2026 | 8,70 | 8,91 | 8,18 | 8,22 | -5,35% | 124.070,00 |
| 05.03.2026 | 9,92 | 10,00 | 8,54 | 8,69 | -12,45% | 269.182,00 |
| 04.03.2026 | 10,26 | 10,35 | 9,16 | 9,92 | -0,45% | 170.746,00 |
| 03.03.2026 | 9,76 | 10,87 | 9,41 | 9,97 | 5,56% | 431.476,00 |
| 02.03.2026 | 7,47 | 9,90 | 7,47 | 9,44 | 24,46% | 673.850,00 |
| 27.02.2026 | 7,52 | 7,90 | 7,00 | 7,59 | -3,13% | 182.536,00 |
| 26.02.2026 | 8,00 | 8,30 | 7,50 | 7,83 | -2,43% | 133.934,00 |
| 25.02.2026 | 9,25 | 9,32 | 7,80 | 8,03 | -14,67% | 307.714,00 |
| 24.02.2026 | 9,38 | 9,85 | 9,29 | 9,41 | -1,52% | 228.562,00 |
| 23.02.2026 | 9,48 | 9,80 | 9,25 | 9,55 | 0,53% | 174.644,00 |
| 20.02.2026 | 10,50 | 11,04 | 9,28 | 9,50 | -7,16% | 564.940,00 |
| 19.02.2026 | 11,29 | 11,45 | 9,80 | 10,23 | -2,08% | 625.980,00 |
| 18.02.2026 | 9,44 | 12,09 | 9,30 | 10,45 | 22,94% | 1.958.968,00 |
| 17.02.2026 | 17,51 | 17,55 | 6,58 | 8,50 | -43,09% | 1.926.910,00 |
| 13.02.2026 | 14,24 | 14,94 | 13,14 | 14,94 | 6,19% | 112.486,00 |