1,825$
-0,27%
Echtzeit-Aktienkurs Jewett-Cameron Trading Company
Bid:
Ask:
Aktienkurse zur Jewett-Cameron Trading Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 1,81 | 1,83 | 1,80 | 1,83 | -0,27% | 11.982,00 |
| 25.02.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 1,67% | 756,00 |
| 24.02.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -1,10% | 892,00 |
| 23.02.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 2,82% | 1.548,00 |
| 20.02.2026 | 1,76 | 1,77 | 1,76 | 1,77 | -2,64% | 11.348,00 |
| 19.02.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -0,11% | 7.228,00 |
| 18.02.2026 | 1,86 | 1,86 | 1,82 | 1,82 | -3,19% | 2.822,00 |
| 17.02.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -4,57% | 185,00 |
| 13.02.2026 | 1,90 | 1,97 | 1,90 | 1,97 | 3,14% | 1.781,00 |
| 12.02.2026 | 1,94 | 1,99 | 1,89 | 1,91 | -2,55% | 4.335,00 |
| 11.02.2026 | 1,89 | 1,96 | 1,89 | 1,96 | 3,16% | 3.235,00 |
| 10.02.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 1,60% | 5.525,00 |
| 09.02.2026 | 1,92 | 1,92 | 1,87 | 1,87 | -6,50% | 2.742,00 |
| 06.02.2026 | 1,85 | 2,00 | 1,81 | 2,00 | 5,26% | 33.124,00 |
| 05.02.2026 | 1,90 | 1,90 | 1,83 | 1,90 | 4,97% | 457.360,00 |
| 04.02.2026 | 1,91 | 1,91 | 1,76 | 1,81 | -9,50% | 8.950,00 |
| 03.02.2026 | 1,96 | 2,00 | 1,96 | 2,00 | 4,71% | 3.726,00 |
| 02.02.2026 | 1,91 | 1,91 | 1,90 | 1,91 | -1,04% | 1.332,00 |
| 30.01.2026 | 1,99 | 1,99 | 1,93 | 1,93 | -3,98% | 671,00 |
| 29.01.2026 | 2,01 | 2,01 | 2,01 | 2,01 | -1,47% | 25,00 |
| 28.01.2026 | 2,06 | 2,06 | 2,03 | 2,04 | 5,15% | 421,00 |
| 26.01.2026 | 1,94 | 1,95 | 1,94 | 1,94 | -5,37% | 1.080,00 |
| 23.01.2026 | 2,08 | 2,08 | 2,02 | 2,05 | 0,00% | 3.342,00 |
| 22.01.2026 | 2,09 | 2,09 | 2,05 | 2,05 | 10,22% | 10.751,00 |
| 21.01.2026 | 1,88 | 1,92 | 1,86 | 1,86 | 8,14% | 22.220,00 |
| 20.01.2026 | 1,70 | 1,72 | 1,70 | 1,72 | -7,53% | 23.072,00 |
| 16.01.2026 | 2,05 | 2,05 | 1,80 | 1,86 | -12,68% | 10.636,00 |
| 15.01.2026 | 2,12 | 2,13 | 2,12 | 2,13 | -2,74% | 6.911,00 |
| 14.01.2026 | 2,20 | 2,20 | 2,19 | 2,19 | -6,01% | 248,00 |
| 13.01.2026 | 2,33 | 2,33 | 2,33 | 2,33 | -0,43% | 747,00 |
| 12.01.2026 | 2,37 | 2,37 | 2,28 | 2,34 | -0,43% | 884,00 |
| 09.01.2026 | 2,44 | 2,44 | 2,35 | 2,35 | -7,11% | 2.587,00 |
| 06.01.2026 | 2,46 | 2,53 | 2,46 | 2,53 | 5,42% | 656,00 |
| 05.01.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 4,35% | 1.662,00 |
| 02.01.2026 | 2,28 | 2,30 | 2,28 | 2,30 | 1,32% | 40,00 |
| 31.12.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -0,87% | 320,00 |
| 30.12.2025 | 2,25 | 2,29 | 2,25 | 2,29 | 0,44% | 3.989,00 |
| 26.12.2025 | 2,25 | 2,28 | 2,25 | 2,28 | 8,57% | 6.685,00 |
| 22.12.2025 | 2,14 | 2,14 | 2,10 | 2,10 | 1,20% | 1.426,00 |
| 19.12.2025 | 2,18 | 2,19 | 2,03 | 2,08 | -5,25% | 21.725,00 |
| 18.12.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 0,00% | 215,00 |
| 17.12.2025 | 2,15 | 2,19 | 2,15 | 2,19 | -2,23% | 1.205,00 |
| 16.12.2025 | 2,14 | 2,24 | 2,14 | 2,24 | -1,75% | 4.339,00 |
| 15.12.2025 | 2,32 | 2,32 | 2,28 | 2,28 | -5,00% | 32.966,00 |
| 12.12.2025 | 2,36 | 2,40 | 2,36 | 2,40 | -2,44% | 632,00 |
| 11.12.2025 | 2,47 | 2,47 | 2,38 | 2,46 | 3,36% | 3.662,00 |
| 10.12.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -1,24% | 45,00 |
| 09.12.2025 | 2,26 | 2,41 | 2,26 | 2,41 | 11,06% | 1.614,00 |
| 08.12.2025 | 2,18 | 2,19 | 2,15 | 2,17 | 5,85% | 7.936,00 |
| 05.12.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -0,97% | 1.400,00 |
| 04.12.2025 | 2,18 | 2,18 | 2,03 | 2,07 | -7,17% | 6.257,00 |
| 03.12.2025 | 2,26 | 2,26 | 2,23 | 2,23 | 5,19% | 1.077,00 |
| 02.12.2025 | 2,14 | 2,29 | 2,09 | 2,12 | -15,54% | 7.509,00 |
| 26.11.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 10,09% | 49,00 |
| 25.11.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -8,80% | 102,00 |
| 24.11.2025 | 2,38 | 2,50 | 2,38 | 2,50 | 0,00% | 1.686,00 |
| 19.11.2025 | 2,53 | 2,53 | 2,50 | 2,50 | -3,47% | 269,00 |
| 18.11.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 6,58% | 42,00 |
| 13.11.2025 | 2,48 | 2,50 | 2,43 | 2,43 | -4,33% | 3.492,00 |
| 12.11.2025 | 2,59 | 2,59 | 2,54 | 2,54 | -1,93% | 343,00 |
| 11.11.2025 | 2,62 | 2,67 | 2,59 | 2,59 | -4,78% | 3.368,00 |
| 10.11.2025 | 2,76 | 2,76 | 2,72 | 2,72 | -0,37% | 100,00 |
| 07.11.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 1,87% | 43,00 |
| 06.11.2025 | 2,70 | 2,70 | 2,68 | 2,68 | 3,08% | 1.012,00 |
| 04.11.2025 | 2,68 | 2,74 | 2,60 | 2,60 | -5,80% | 2.365,00 |
| 03.11.2025 | 2,80 | 2,84 | 2,76 | 2,76 | -7,07% | 3.086,00 |
| 31.10.2025 | 2,90 | 2,97 | 2,90 | 2,97 | -5,11% | 95,00 |
| 30.10.2025 | 3,13 | 3,13 | 3,11 | 3,13 | -0,95% | 1.538,00 |
| 29.10.2025 | 3,20 | 3,20 | 3,16 | 3,16 | -1,86% | 1.461,00 |
| 27.10.2025 | 3,21 | 3,22 | 3,21 | 3,22 | -1,83% | 29,00 |
| 22.10.2025 | 3,38 | 3,38 | 3,28 | 3,28 | -3,53% | 123,00 |
| 21.10.2025 | 3,35 | 3,40 | 3,35 | 3,40 | 0,29% | 834,00 |
| 17.10.2025 | 3,39 | 3,39 | 3,39 | 3,39 | 1,50% | 101,00 |
| 16.10.2025 | 3,38 | 3,38 | 3,33 | 3,34 | -1,76% | 8.870,00 |
| 15.10.2025 | 3,37 | 3,40 | 3,37 | 3,40 | 0,29% | 1.624,00 |
| 14.10.2025 | 3,39 | 3,39 | 3,39 | 3,39 | -1,45% | 2.400,00 |
| 13.10.2025 | 3,46 | 3,46 | 3,41 | 3,44 | -0,58% | 11.712,00 |
| 09.10.2025 | 3,47 | 3,48 | 3,46 | 3,46 | -2,26% | 1.998,00 |
| 07.10.2025 | 3,62 | 3,62 | 3,54 | 3,54 | -1,12% | 7.108,00 |
| 06.10.2025 | 3,58 | 3,58 | 3,58 | 3,58 | 0,00% | 276,00 |
| 02.10.2025 | 3,58 | 3,58 | 3,58 | 3,58 | 3,47% | 1.202,00 |
| 01.10.2025 | 3,46 | 3,46 | 3,46 | 3,46 | -0,57% | 988,00 |
| 26.09.2025 | 3,45 | 3,50 | 3,43 | 3,48 | 2,35% | 3.681,00 |
| 25.09.2025 | 3,48 | 3,49 | 3,40 | 3,40 | -2,02% | 3.274,00 |
| 24.09.2025 | 3,47 | 3,47 | 3,47 | 3,47 | -0,29% | 1.988,00 |
| 23.09.2025 | 3,54 | 3,54 | 3,48 | 3,48 | -0,85% | 1.221,00 |
| 22.09.2025 | 3,57 | 3,57 | 3,51 | 3,51 | -1,68% | 5.027,00 |
| 19.09.2025 | 3,57 | 3,57 | 3,57 | 3,57 | 0,28% | 926,00 |
| 17.09.2025 | 3,56 | 3,56 | 3,56 | 3,56 | -0,28% | 3.100,00 |
| 16.09.2025 | 3,59 | 3,59 | 3,57 | 3,57 | -0,28% | 2.466,00 |
| 15.09.2025 | 3,58 | 3,58 | 3,58 | 3,58 | -1,10% | 360,00 |
| 11.09.2025 | 3,62 | 3,62 | 3,62 | 3,62 | -2,16% | 2.100,00 |
| 09.09.2025 | 3,70 | 3,70 | 3,70 | 3,70 | 3,06% | 5,00 |
| 08.09.2025 | 3,59 | 3,59 | 3,59 | 3,59 | -9,11% | 24,00 |
| 18.08.2025 | 3,95 | 3,95 | 3,95 | 3,95 | 5,05% | 27,00 |
| 15.08.2025 | 3,76 | 3,76 | 3,76 | 3,76 | 0,27% | 20,00 |
| 13.08.2025 | 3,75 | 3,75 | 3,75 | 3,75 | -1,32% | 30.177,00 |
| 05.08.2025 | 3,80 | 3,80 | 3,80 | 3,80 | -0,52% | 102,00 |
| 04.08.2025 | 3,86 | 3,90 | 3,82 | 3,82 | 8,83% | 192,00 |
| 22.07.2025 | 3,53 | 3,53 | 3,51 | 3,51 | 2,63% | 259,00 |