2,850$
-0,70%
Echtzeit-Aktienkurs Jewett-Cameron Trading Company Ltd
Bid:
Ask:
Aktienkurse zur Jewett-Cameron Trading Company Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 2,85 | 2,88 | 2,75 | 2,86 | -0,35% | 9.345,00 |
| 04.11.2026 | 2,86 | 2,90 | 2,82 | 2,87 | 0,70% | 5.574,00 |
| 03.11.2026 | 2,81 | 2,85 | 2,81 | 2,85 | 1,79% | 1.471,00 |
| 02.11.2026 | 2,80 | 2,89 | 2,80 | 2,80 | 3,13% | 4.726,00 |
| 30.10.2026 | 2,85 | 2,85 | 2,72 | 2,72 | -3,72% | 3.401,00 |
| 29.10.2026 | 2,80 | 2,82 | 2,80 | 2,82 | 2,17% | 3.496,00 |
| 28.10.2026 | 2,79 | 2,82 | 2,76 | 2,76 | 0,00% | 6.062,00 |
| 27.10.2026 | 2,80 | 2,84 | 2,76 | 2,76 | -2,47% | 2.615,00 |
| 26.10.2026 | 2,73 | 2,83 | 2,73 | 2,83 | 4,43% | 2.439,00 |
| 23.10.2026 | 2,79 | 2,91 | 2,70 | 2,71 | -2,17% | 8.844,00 |
| 22.10.2026 | 2,86 | 2,86 | 2,70 | 2,77 | -2,81% | 6.400,00 |
| 21.10.2026 | 2,70 | 2,88 | 2,70 | 2,85 | -1,72% | 1.797,00 |
| 20.10.2026 | 2,90 | 2,93 | 2,90 | 2,90 | -1,02% | 5.025,00 |
| 19.10.2026 | 2,91 | 2,93 | 2,90 | 2,93 | 1,03% | 2.630,00 |
| 16.10.2026 | 2,90 | 2,95 | 2,90 | 2,90 | -0,68% | 13.982,00 |
| 15.10.2026 | 2,90 | 2,95 | 2,90 | 2,92 | 0,00% | 7.208,00 |
| 14.10.2026 | 2,91 | 2,92 | 2,90 | 2,92 | 0,69% | 2.914,00 |
| 13.10.2026 | 2,91 | 2,96 | 2,90 | 2,90 | 0,00% | 4.518,00 |
| 12.10.2026 | 2,90 | 2,91 | 2,86 | 2,90 | -0,34% | 13.756,00 |
| 09.10.2026 | 2,90 | 2,95 | 2,90 | 2,91 | 0,00% | 13.490,00 |
| 08.10.2026 | 2,86 | 3,01 | 2,75 | 2,91 | -2,84% | 14.914,00 |
| 07.10.2026 | 2,92 | 3,00 | 2,92 | 3,00 | 1,18% | 1.803,00 |
| 06.10.2026 | 2,95 | 2,96 | 2,90 | 2,96 | -0,17% | 2.758,00 |
| 05.10.2026 | 2,92 | 3,06 | 2,87 | 2,97 | 0,51% | 4.293,00 |
| 02.10.2026 | 2,90 | 2,99 | 2,90 | 2,95 | 0,68% | 14.829,00 |
| 01.10.2026 | 2,90 | 2,97 | 2,90 | 2,93 | 0,69% | 7.313,00 |
| 30.09.2026 | 2,93 | 2,93 | 2,91 | 2,91 | 0,00% | 11.387,00 |
| 29.09.2026 | 2,95 | 2,95 | 2,90 | 2,91 | -1,36% | 3.597,00 |
| 28.09.2026 | 2,91 | 2,95 | 2,90 | 2,95 | 1,37% | 1.025,00 |
| 25.09.2026 | 2,90 | 2,94 | 2,90 | 2,91 | -0,68% | 4.642,00 |
| 24.09.2026 | 2,95 | 2,95 | 2,84 | 2,93 | 1,03% | 13.018,00 |
| 23.09.2026 | 2,93 | 2,94 | 2,90 | 2,90 | -1,02% | 10.161,00 |
| 22.09.2026 | 2,94 | 2,94 | 2,90 | 2,93 | 0,34% | 4.307,00 |
| 21.09.2026 | 2,87 | 2,96 | 2,87 | 2,92 | -0,34% | 7.471,00 |
| 18.09.2026 | 2,91 | 2,95 | 2,90 | 2,93 | -0,34% | 3.909,00 |
| 17.09.2026 | 2,96 | 3,13 | 2,94 | 2,94 | 0,00% | 6.968,00 |
| 16.09.2026 | 2,80 | 2,97 | 2,79 | 2,94 | 2,08% | 10.727,00 |
| 15.09.2026 | 2,91 | 2,94 | 2,88 | 2,88 | -0,69% | 20.147,00 |
| 14.09.2026 | 2,90 | 2,93 | 2,90 | 2,90 | -0,92% | 8.454,00 |
| 11.09.2026 | 2,67 | 3,06 | 2,67 | 2,93 | -0,10% | 6.735,00 |
| 10.09.2026 | 2,93 | 3,04 | 2,91 | 2,93 | -2,82% | 14.928,00 |
| 09.09.2026 | 2,95 | 3,15 | 2,90 | 3,02 | 3,08% | 19.117,00 |
| 08.09.2026 | 2,86 | 2,93 | 2,86 | 2,93 | -0,17% | 1.777,00 |
| 04.09.2026 | 2,92 | 2,95 | 2,91 | 2,93 | 0,34% | 31.153,00 |
| 03.09.2026 | 2,96 | 2,99 | 2,92 | 2,92 | -2,34% | 3.325,00 |
| 02.09.2026 | 3,10 | 3,10 | 2,94 | 2,99 | -0,33% | 11.867,00 |
| 01.09.2026 | 3,01 | 3,04 | 2,94 | 3,00 | 1,35% | 8.931,00 |
| 31.08.2026 | 3,01 | 3,01 | 2,93 | 2,96 | 0,00% | 4.067,00 |
| 28.08.2026 | 2,88 | 3,02 | 2,88 | 2,96 | 1,02% | 3.401,00 |
| 27.08.2026 | 2,91 | 2,95 | 2,90 | 2,93 | -0,68% | 12.881,00 |
| 26.08.2026 | 2,90 | 2,99 | 2,90 | 2,95 | 1,72% | 2.671,00 |
| 25.08.2026 | 2,91 | 2,96 | 2,87 | 2,90 | -0,34% | 15.497,00 |
| 24.08.2026 | 3,00 | 3,00 | 2,90 | 2,91 | -1,02% | 3.641,00 |
| 21.08.2026 | 2,92 | 2,94 | 2,90 | 2,94 | -1,30% | 16.254,00 |
| 20.08.2026 | 3,02 | 3,02 | 2,87 | 2,98 | -1,36% | 23.447,00 |
| 19.08.2026 | 3,03 | 3,19 | 2,99 | 3,02 | -0,66% | 15.161,00 |
| 18.08.2026 | 3,22 | 3,22 | 2,96 | 3,04 | -7,88% | 47.354,00 |
| 17.08.2026 | 2,91 | 3,32 | 2,91 | 3,30 | 13,40% | 211.094,00 |
| 14.08.2026 | 2,90 | 2,99 | 2,90 | 2,91 | 0,34% | 2.447,00 |
| 13.08.2026 | 2,95 | 2,95 | 2,86 | 2,90 | 0,81% | 45.091,00 |
| 12.08.2026 | 2,92 | 2,93 | 2,86 | 2,88 | -1,82% | 10.648,00 |
| 11.08.2026 | 3,05 | 3,05 | 2,87 | 2,93 | -5,18% | 9.921,00 |
| 10.08.2026 | 3,14 | 3,14 | 2,89 | 3,09 | 0,00% | 11.973,00 |
| 07.08.2026 | 2,93 | 3,09 | 2,93 | 3,09 | 10,36% | 2.915,00 |
| 06.08.2026 | 2,77 | 2,80 | 2,77 | 2,80 | 0,36% | 475,00 |
| 05.08.2026 | 2,79 | 2,79 | 2,79 | 2,79 | -1,76% | 401,00 |
| 04.08.2026 | 2,76 | 2,84 | 2,76 | 2,84 | 4,80% | 110,00 |
| 03.08.2026 | 2,74 | 2,74 | 2,71 | 2,71 | 2,26% | 1.075,00 |
| 31.07.2026 | 2,71 | 2,75 | 2,65 | 2,65 | -4,68% | 1.969,00 |
| 30.07.2026 | 2,63 | 2,78 | 2,63 | 2,78 | 6,92% | 2.104,00 |
| 29.07.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 3,59% | 206,00 |
| 28.07.2026 | 2,51 | 2,51 | 2,51 | 2,51 | 0,80% | 500,00 |
| 27.07.2026 | 2,49 | 2,49 | 2,49 | 2,49 | -1,97% | 53,00 |
| 24.07.2026 | 2,59 | 2,59 | 2,54 | 2,54 | 0,00% | 423,00 |
| 23.07.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 2,83% | 122,00 |
| 22.07.2026 | 2,65 | 2,65 | 2,47 | 2,47 | -2,76% | 1.163,00 |
| 21.07.2026 | 2,45 | 2,54 | 2,45 | 2,54 | -5,58% | 1.236,00 |
| 20.07.2026 | 2,63 | 2,69 | 2,63 | 2,69 | -2,89% | 441,00 |
| 17.07.2026 | 2,77 | 2,77 | 2,77 | 2,77 | 1,09% | 66,00 |
| 16.07.2026 | 2,82 | 2,82 | 2,74 | 2,74 | 3,40% | 2.803,00 |
| 15.07.2026 | 2,62 | 2,66 | 2,62 | 2,65 | 0,00% | 3.463,00 |
| 14.07.2026 | 2,56 | 2,65 | 2,56 | 2,65 | 2,71% | 3.327,00 |
| 13.07.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 1,18% | 132,00 |
| 10.07.2026 | 2,55 | 2,55 | 2,55 | 2,55 | 0,00% | 132,00 |
| 09.07.2026 | 2,69 | 2,69 | 2,55 | 2,55 | 2,82% | 1.642,00 |
| 08.07.2026 | 2,52 | 2,52 | 2,48 | 2,48 | -1,98% | 895,00 |
| 07.07.2026 | 2,51 | 2,54 | 2,51 | 2,53 | -1,17% | 1.876,00 |
| 06.07.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | 124,00 |
| 02.07.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | 187,00 |
| 01.07.2026 | 2,46 | 2,64 | 2,40 | 2,48 | 2,48% | 2.388,00 |
| 30.06.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 5,22% | 47,00 |
| 29.06.2026 | 2,28 | 2,30 | 2,28 | 2,30 | 3,60% | 65,00 |
| 26.06.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -1,33% | 18,00 |
| 25.06.2026 | 2,25 | 2,25 | 2,25 | 2,25 | 6,38% | 1.500,00 |
| 24.06.2026 | 2,26 | 2,26 | 2,12 | 2,12 | 4,19% | 3.077,00 |
| 23.06.2026 | 2,14 | 2,14 | 2,03 | 2,03 | -8,14% | 219,00 |
| 22.06.2026 | 2,28 | 2,28 | 2,16 | 2,21 | 0,68% | 1.034,00 |
| 18.06.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 4,52% | 9,00 |
| 17.06.2026 | 2,11 | 2,17 | 2,10 | 2,10 | -2,78% | 433,00 |
| 16.06.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | 135,00 |