Echtzeit-Aktienkurs Jernigan Capital
Bid:
Ask:
Aktienkurse zur Jernigan Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 17,05 | 17,36 | 17,02 | 17,15 | 0,88% | 80.818,00 |
| 25.09.2025 | 17,15 | 17,20 | 16,83 | 17,00 | -1,51% | 99.415,00 |
| 24.09.2025 | 17,03 | 17,44 | 16,89 | 17,26 | -0,06% | 187.781,00 |
| 23.09.2025 | 18,00 | 18,03 | 17,17 | 17,27 | -4,00% | 196.847,00 |
| 22.09.2025 | 17,85 | 18,11 | 17,76 | 17,99 | 0,28% | 175.264,00 |
| 19.09.2025 | 18,54 | 18,54 | 17,88 | 17,94 | -2,71% | 2.262.519,00 |
| 18.09.2025 | 18,16 | 18,56 | 17,98 | 18,44 | 2,67% | 188.184,00 |
| 17.09.2025 | 18,27 | 18,55 | 17,83 | 17,96 | -1,10% | 253.843,00 |
| 16.09.2025 | 17,75 | 18,35 | 17,64 | 18,16 | 2,31% | 137.704,00 |
| 15.09.2025 | 18,39 | 18,49 | 17,65 | 17,75 | -3,48% | 188.008,00 |
| 12.09.2025 | 18,51 | 18,55 | 17,97 | 18,39 | -0,43% | 169.479,00 |
| 11.09.2025 | 17,89 | 18,60 | 17,54 | 18,47 | 2,38% | 227.967,00 |
| 10.09.2025 | 18,11 | 18,71 | 17,72 | 18,04 | -0,22% | 177.224,00 |
| 09.09.2025 | 18,80 | 19,09 | 18,01 | 18,08 | -3,16% | 183.948,00 |
| 08.09.2025 | 18,85 | 19,01 | 18,47 | 18,67 | 0,48% | 119.302,00 |
| 05.09.2025 | 18,67 | 18,79 | 18,06 | 18,58 | -0,32% | 111.664,00 |
| 04.09.2025 | 19,19 | 19,35 | 18,30 | 18,64 | -3,02% | 115.394,00 |
| 03.09.2025 | 19,18 | 19,35 | 18,90 | 19,22 | 1,53% | 154.887,00 |
| 02.09.2025 | 18,72 | 19,46 | 18,35 | 18,93 | 0,64% | 127.408,00 |
| 29.08.2025 | 19,47 | 19,87 | 18,62 | 18,81 | -3,49% | 89.643,00 |
| 28.08.2025 | 19,37 | 20,25 | 19,27 | 19,49 | 0,62% | 188.926,00 |
| 27.08.2025 | 19,70 | 19,91 | 19,12 | 19,37 | -1,63% | 165.989,00 |
| 26.08.2025 | 19,50 | 20,30 | 19,40 | 19,69 | 1,08% | 219.504,00 |
| 25.08.2025 | 18,59 | 19,69 | 18,46 | 19,48 | 3,34% | 207.630,00 |
| 22.08.2025 | 17,93 | 19,08 | 17,93 | 18,85 | 5,25% | 198.130,00 |
| 21.08.2025 | 17,96 | 18,00 | 17,58 | 17,91 | -0,28% | 133.491,00 |
| 20.08.2025 | 18,47 | 18,47 | 17,61 | 17,96 | -3,34% | 137.601,00 |
| 19.08.2025 | 18,87 | 19,08 | 18,40 | 18,58 | -2,00% | 191.293,00 |
| 18.08.2025 | 18,72 | 19,47 | 18,04 | 18,96 | 1,77% | 235.184,00 |
| 15.08.2025 | 18,89 | 18,89 | 17,58 | 18,63 | -1,27% | 345.186,00 |
| 14.08.2025 | 18,17 | 18,90 | 17,89 | 18,87 | 2,78% | 141.475,00 |
| 13.08.2025 | 17,55 | 18,56 | 17,25 | 18,36 | 4,44% | 143.094,00 |
| 12.08.2025 | 17,33 | 17,64 | 17,21 | 17,58 | 0,63% | 173.900,00 |
| 11.08.2025 | 17,63 | 17,70 | 17,19 | 17,47 | -0,80% | 140.497,00 |
| 08.08.2025 | 17,22 | 17,64 | 16,85 | 17,61 | 2,92% | 261.567,00 |
| 07.08.2025 | 17,19 | 17,22 | 16,71 | 17,11 | 0,47% | 104.357,00 |
| 06.08.2025 | 17,14 | 17,27 | 16,76 | 17,03 | -0,58% | 56.751,00 |
| 05.08.2025 | 17,38 | 17,75 | 16,81 | 17,13 | -1,44% | 155.180,00 |
| 04.08.2025 | 16,20 | 17,80 | 16,04 | 17,38 | 6,82% | 194.890,00 |
| 01.08.2025 | 16,53 | 16,95 | 15,98 | 16,27 | -3,56% | 283.223,00 |
| 31.07.2025 | 16,54 | 16,92 | 16,46 | 16,87 | 1,20% | 105.144,00 |
| 30.07.2025 | 16,31 | 16,88 | 16,18 | 16,67 | 1,46% | 51.444,00 |
| 29.07.2025 | 16,98 | 16,98 | 16,35 | 16,43 | -2,90% | 120.562,00 |
| 28.07.2025 | 17,03 | 17,03 | 16,79 | 16,92 | -0,35% | 104.611,00 |
| 25.07.2025 | 16,65 | 17,03 | 16,57 | 16,98 | 1,37% | 75.006,00 |
| 24.07.2025 | 17,00 | 17,00 | 16,50 | 16,75 | -1,12% | 68.617,00 |
| 23.07.2025 | 16,90 | 17,05 | 16,63 | 16,94 | 0,12% | 45.461,00 |
| 22.07.2025 | 16,50 | 16,92 | 16,35 | 16,92 | 1,68% | 224.924,00 |
| 21.07.2025 | 17,40 | 17,46 | 16,50 | 16,64 | -0,36% | 289.964,00 |
| 18.07.2025 | 16,88 | 16,93 | 16,40 | 16,70 | -0,89% | 69.293,00 |
| 17.07.2025 | 16,88 | 17,00 | 16,60 | 16,85 | -0,94% | 96.369,00 |
| 16.07.2025 | 16,76 | 17,33 | 16,50 | 17,01 | 1,55% | 266.910,00 |
| 15.07.2025 | 16,80 | 17,39 | 16,50 | 16,75 | -0,71% | 110.896,00 |
| 14.07.2025 | 16,75 | 16,88 | 16,28 | 16,87 | 0,00% | 99.308,00 |
| 11.07.2025 | 16,80 | 17,04 | 16,60 | 16,87 | -0,47% | 115.460,00 |
| 10.07.2025 | 17,17 | 17,40 | 16,89 | 16,95 | -2,31% | 134.919,00 |
| 09.07.2025 | 17,48 | 17,61 | 17,15 | 17,35 | -0,74% | 90.539,00 |
| 08.07.2025 | 17,69 | 18,00 | 17,36 | 17,48 | -1,69% | 201.966,00 |
| 07.07.2025 | 17,95 | 18,34 | 17,50 | 17,78 | -1,22% | 342.622,00 |
| 03.07.2025 | 17,77 | 18,30 | 17,77 | 18,00 | 0,00% | 207.943,00 |
| 02.07.2025 | 17,50 | 18,33 | 16,73 | 18,00 | 1,29% | 437.477,00 |
| 01.07.2025 | 18,12 | 18,25 | 16,40 | 17,77 | -3,69% | 804.119,00 |
| 30.06.2025 | 18,43 | 19,28 | 18,34 | 18,45 | -2,89% | 351.264,00 |
| 27.06.2025 | 18,10 | 19,50 | 18,07 | 19,00 | 2,48% | 798.693,00 |
| 26.06.2025 | 19,00 | 19,55 | 17,00 | 18,54 | 7,67% | 3.417.017,00 |
| 05.11.2020 | 17,12 | 17,26 | 17,12 | 17,22 | -0,23% | 264.432,00 |
| 04.11.2020 | 17,20 | 17,26 | 17,18 | 17,26 | 0,23% | 1.346.723,00 |
| 03.11.2020 | 17,27 | 17,28 | 17,16 | 17,22 | -0,29% | 1.995.015,00 |
| 02.11.2020 | 17,30 | 17,30 | 17,27 | 17,27 | -0,12% | 703.185,00 |
| 30.10.2020 | 17,28 | 17,29 | 17,28 | 17,29 | 0,12% | 883.661,00 |
| 29.10.2020 | 17,25 | 17,27 | 17,24 | 17,27 | 0,06% | 890.803,00 |
| 28.10.2020 | 17,25 | 17,27 | 17,22 | 17,26 | 0,00% | 992.319,00 |
| 27.10.2020 | 17,24 | 17,27 | 17,24 | 17,26 | -0,12% | 327.998,00 |
| 26.10.2020 | 17,26 | 17,29 | 17,22 | 17,28 | 0,29% | 1.172.281,00 |
| 23.10.2020 | 17,22 | 17,24 | 17,22 | 17,23 | 0,00% | 357.945,00 |
| 22.10.2020 | 17,23 | 17,24 | 17,20 | 17,23 | 0,06% | 298.952,00 |
| 21.10.2020 | 17,21 | 17,23 | 17,20 | 17,22 | 0,06% | 420.481,00 |
| 20.10.2020 | 17,21 | 17,22 | 17,20 | 17,21 | 0,06% | 203.518,00 |
| 19.10.2020 | 17,19 | 17,23 | 17,19 | 17,20 | 0,00% | 338.378,00 |
| 16.10.2020 | 17,17 | 17,23 | 17,16 | 17,20 | 0,17% | 464.227,00 |
| 15.10.2020 | 17,17 | 17,18 | 17,16 | 17,17 | -0,06% | 102.581,00 |
| 14.10.2020 | 17,18 | 17,19 | 17,17 | 17,18 | 0,00% | 129.555,00 |
| 13.10.2020 | 17,20 | 17,21 | 17,18 | 17,18 | -0,12% | 159.624,00 |
| 12.10.2020 | 17,17 | 17,22 | 17,17 | 17,20 | 0,06% | 153.145,00 |
| 09.10.2020 | 17,17 | 17,19 | 17,16 | 17,19 | 0,17% | 200.583,00 |
| 08.10.2020 | 17,17 | 17,20 | 17,15 | 17,16 | 0,00% | 525.165,00 |
| 07.10.2020 | 17,17 | 17,17 | 17,14 | 17,16 | 0,18% | 451.859,00 |
| 06.10.2020 | 17,17 | 17,17 | 17,13 | 17,13 | -0,23% | 447.756,00 |
| 05.10.2020 | 17,18 | 17,20 | 17,14 | 17,17 | 0,00% | 392.639,00 |
| 02.10.2020 | 17,13 | 17,20 | 17,13 | 17,17 | 0,12% | 215.948,00 |
| 01.10.2020 | 17,17 | 17,17 | 17,14 | 17,15 | 0,06% | 337.001,00 |
| 30.09.2020 | 17,16 | 17,18 | 17,14 | 17,14 | -0,17% | 246.056,00 |
| 29.09.2020 | 17,15 | 17,17 | 17,13 | 17,17 | 0,12% | 227.045,00 |
| 28.09.2020 | 17,18 | 17,19 | 17,14 | 17,15 | 0,00% | 244.569,00 |
| 25.09.2020 | 17,13 | 17,18 | 17,13 | 17,15 | 0,12% | 220.857,00 |
| 24.09.2020 | 17,15 | 17,17 | 17,10 | 17,13 | -0,06% | 226.093,00 |
| 23.09.2020 | 17,14 | 17,18 | 17,11 | 17,14 | -0,06% | 291.078,00 |
| 22.09.2020 | 17,18 | 17,19 | 17,12 | 17,15 | 0,18% | 264.847,00 |
| 21.09.2020 | 17,20 | 17,21 | 17,12 | 17,12 | -0,52% | 290.399,00 |
| 18.09.2020 | 17,26 | 17,26 | 17,19 | 17,21 | -0,29% | 1.078.775,00 |