18,150€
-7,49%
Echtzeit-Aktienkurs JACQUET METALS O.N.
Bid:
Ask:
Aktienkurse zur JACQUET METALS O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 19,92 | 19,92 | 19,92 | 19,92 | 1,53% | - |
| 15.05.2024 | 19,62 | 19,62 | 19,62 | 19,62 | 1,98% | - |
| 14.05.2024 | 19,24 | 19,24 | 19,24 | 19,24 | -1,13% | - |
| 13.05.2024 | 19,46 | 19,46 | 19,46 | 19,46 | 0,72% | - |
| 10.05.2024 | 19,32 | 19,32 | 19,32 | 19,32 | 0,31% | - |
| 09.05.2024 | 19,26 | 19,26 | 19,26 | 19,26 | 3,22% | - |
| 08.05.2024 | 18,66 | 18,66 | 18,66 | 18,66 | -0,74% | - |
| 07.05.2024 | 18,70 | 18,80 | 18,70 | 18,80 | 1,84% | 21,00 |
| 06.05.2024 | 18,46 | 18,46 | 18,46 | 18,46 | 0,76% | - |
| 03.05.2024 | 18,32 | 18,32 | 18,32 | 18,32 | 1,44% | - |
| 02.05.2024 | 18,06 | 18,06 | 18,06 | 18,06 | -1,42% | - |
| 30.04.2024 | 18,32 | 18,32 | 18,32 | 18,32 | -0,43% | - |
| 29.04.2024 | 18,30 | 18,60 | 18,30 | 18,40 | 1,55% | 118,00 |
| 26.04.2024 | 18,12 | 18,12 | 18,12 | 18,12 | 0,33% | - |
| 25.04.2024 | 17,74 | 18,06 | 17,74 | 18,06 | 2,27% | 2,00 |
| 24.04.2024 | 17,66 | 17,66 | 17,66 | 17,66 | -1,34% | - |
| 23.04.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,36% | - |
| 22.04.2024 | 17,66 | 17,66 | 17,66 | 17,66 | -0,34% | - |
| 19.04.2024 | 17,44 | 17,72 | 17,44 | 17,72 | 0,34% | 20,00 |
| 18.04.2024 | 17,66 | 17,66 | 17,66 | 17,66 | -1,12% | - |
| 17.04.2024 | 17,40 | 17,86 | 17,40 | 17,86 | -0,56% | 20,00 |
| 16.04.2024 | 17,96 | 17,96 | 17,96 | 17,96 | 0,34% | - |
| 15.04.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,76% | - |
| 12.04.2024 | 18,22 | 18,22 | 18,22 | 18,22 | 0,00% | - |
| 11.04.2024 | 18,22 | 18,22 | 18,22 | 18,22 | -0,44% | - |
| 10.04.2024 | 18,08 | 18,30 | 18,08 | 18,30 | 0,00% | 20,00 |
| 09.04.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,99% | - |
| 08.04.2024 | 18,12 | 18,12 | 18,12 | 18,12 | -0,22% | - |
| 05.04.2024 | 18,16 | 18,16 | 18,16 | 18,16 | -1,63% | - |
| 04.04.2024 | 18,46 | 18,46 | 18,46 | 18,46 | -0,32% | - |
| 03.04.2024 | 18,30 | 18,52 | 18,30 | 18,52 | 1,09% | 41,00 |
| 02.04.2024 | 18,32 | 18,32 | 18,32 | 18,32 | 1,33% | - |
| 28.03.2024 | 18,08 | 18,08 | 18,08 | 18,08 | -0,22% | - |
| 27.03.2024 | 18,12 | 18,12 | 18,12 | 18,12 | 1,00% | - |
| 26.03.2024 | 17,94 | 17,94 | 17,94 | 17,94 | 1,59% | - |
| 25.03.2024 | 17,66 | 17,66 | 17,66 | 17,66 | 1,03% | - |
| 22.03.2024 | 17,48 | 17,48 | 17,48 | 17,48 | -0,68% | - |
| 21.03.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,45% | - |
| 20.03.2024 | 17,68 | 17,68 | 17,68 | 17,68 | -0,23% | - |
| 19.03.2024 | 17,72 | 17,72 | 17,72 | 17,72 | -2,74% | - |
| 18.03.2024 | 18,22 | 18,22 | 18,22 | 18,22 | 2,36% | - |
| 15.03.2024 | 17,66 | 17,80 | 17,66 | 17,80 | -1,33% | 685,00 |
| 14.03.2024 | 18,04 | 18,04 | 18,04 | 18,04 | -0,55% | - |
| 13.03.2024 | 18,14 | 18,14 | 18,14 | 18,14 | 0,78% | - |
| 12.03.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,44% | - |
| 11.03.2024 | 18,02 | 18,08 | 18,02 | 18,08 | -0,33% | 12,00 |
| 08.03.2024 | 18,14 | 18,14 | 18,14 | 18,14 | 1,11% | - |
| 07.03.2024 | 17,94 | 17,94 | 17,94 | 17,94 | -0,33% | - |
| 06.03.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,22% | - |
| 05.03.2024 | 18,04 | 18,04 | 18,04 | 18,04 | -1,85% | - |
| 04.03.2024 | 18,22 | 18,38 | 18,22 | 18,38 | -0,22% | 51,00 |
| 01.03.2024 | 18,42 | 18,42 | 18,42 | 18,42 | -0,32% | - |
| 29.02.2024 | 18,48 | 18,48 | 18,48 | 18,48 | -0,32% | - |
| 28.02.2024 | 18,54 | 18,54 | 18,54 | 18,54 | -1,49% | - |
| 27.02.2024 | 18,62 | 18,82 | 18,62 | 18,82 | 0,21% | - |
| 26.02.2024 | 18,78 | 18,78 | 18,78 | 18,78 | -0,53% | - |
| 23.02.2024 | 18,88 | 18,88 | 18,88 | 18,88 | 1,51% | - |
| 22.02.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 2,65% | - |
| 21.02.2024 | 18,12 | 18,12 | 18,12 | 18,12 | -1,09% | - |
| 20.02.2024 | 17,96 | 18,32 | 17,96 | 18,32 | 1,89% | 266,00 |
| 19.02.2024 | 17,98 | 17,98 | 17,98 | 17,98 | -0,33% | - |
| 16.02.2024 | 18,04 | 18,04 | 18,04 | 18,04 | 1,01% | - |
| 15.02.2024 | 17,86 | 17,86 | 17,86 | 17,86 | -1,00% | - |
| 14.02.2024 | 18,04 | 18,04 | 18,04 | 18,04 | -0,33% | - |
| 13.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,33% | - |
| 12.02.2024 | 18,16 | 18,16 | 18,16 | 18,16 | 0,44% | - |
| 09.02.2024 | 18,08 | 18,08 | 18,08 | 18,08 | 1,46% | - |
| 08.02.2024 | 17,82 | 17,82 | 17,82 | 17,82 | -0,67% | - |
| 07.02.2024 | 17,94 | 17,94 | 17,94 | 17,94 | -0,55% | - |
| 06.02.2024 | 18,04 | 18,04 | 18,04 | 18,04 | 0,56% | - |
| 05.02.2024 | 17,94 | 17,94 | 17,94 | 17,94 | 0,56% | - |
| 02.02.2024 | 17,84 | 17,84 | 17,84 | 17,84 | -0,89% | - |
| 01.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 31.01.2024 | 17,94 | 18,00 | 17,94 | 18,00 | 0,67% | 17,00 |
| 30.01.2024 | 17,88 | 17,88 | 17,88 | 17,88 | -0,45% | - |
| 29.01.2024 | 17,86 | 17,96 | 17,86 | 17,96 | 1,24% | 29,00 |
| 26.01.2024 | 17,74 | 17,74 | 17,74 | 17,74 | -1,22% | - |
| 25.01.2024 | 17,96 | 17,96 | 17,96 | 17,96 | 1,24% | - |
| 24.01.2024 | 17,74 | 17,74 | 17,74 | 17,74 | 0,34% | - |
| 23.01.2024 | 17,68 | 17,68 | 17,68 | 17,68 | 1,26% | - |
| 22.01.2024 | 17,46 | 17,46 | 17,46 | 17,46 | -1,36% | - |
| 19.01.2024 | 17,82 | 17,82 | 17,70 | 17,70 | 0,91% | 42,00 |
| 18.01.2024 | 17,54 | 17,54 | 17,54 | 17,54 | -1,46% | - |
| 17.01.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,68% | - |
| 16.01.2024 | 17,68 | 17,68 | 17,68 | 17,68 | -1,45% | - |
| 15.01.2024 | 17,94 | 17,94 | 17,94 | 17,94 | 0,90% | - |
| 12.01.2024 | 17,78 | 17,78 | 17,78 | 17,78 | -1,44% | - |
| 11.01.2024 | 18,04 | 18,04 | 18,04 | 18,04 | -0,33% | - |
| 10.01.2024 | 17,94 | 18,10 | 17,94 | 18,10 | -0,98% | 35,00 |
| 09.01.2024 | 18,28 | 18,28 | 18,28 | 18,28 | 0,99% | - |
| 08.01.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,31% | - |
| 05.01.2024 | 18,34 | 18,34 | 18,34 | 18,34 | 0,00% | - |
| 04.01.2024 | 18,34 | 18,34 | 18,34 | 18,34 | -1,82% | - |
| 03.01.2024 | 18,68 | 18,68 | 18,68 | 18,68 | -4,30% | - |
| 02.01.2024 | 19,52 | 19,52 | 19,52 | 19,52 | 1,46% | - |
| 29.12.2023 | 19,24 | 19,24 | 19,24 | 19,24 | -0,41% | - |
| 28.12.2023 | 19,42 | 19,42 | 19,32 | 19,32 | 2,44% | 75,00 |
| 27.12.2023 | 18,86 | 18,86 | 18,86 | 18,86 | 3,06% | - |
| 22.12.2023 | 18,30 | 18,30 | 18,30 | 18,30 | 0,99% | - |
| 21.12.2023 | 18,12 | 18,12 | 18,12 | 18,12 | -0,22% | - |