1,443€
-15,81%
Echtzeit-Aktienkurs J&P-Avax S.A.
Bid:
Ask:
Aktienkurse zur J&P-Avax S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,39 | 1,44 | 1,36 | 1,44 | 3,23% | - |
| 18.04.2024 | 1,37 | 1,39 | 1,37 | 1,39 | 1,75% | - |
| 17.04.2024 | 1,67 | 1,67 | 1,33 | 1,37 | 2,85% | - |
| 16.04.2024 | 1,40 | 1,40 | 1,33 | 1,33 | -4,72% | - |
| 15.04.2024 | 1,47 | 1,47 | 1,38 | 1,40 | -4,64% | - |
| 12.04.2024 | 1,50 | 1,52 | 1,46 | 1,47 | -2,07% | - |
| 11.04.2024 | 1,51 | 1,52 | 1,49 | 1,50 | -1,06% | - |
| 10.04.2024 | 1,52 | 1,54 | 1,51 | 1,51 | -0,66% | - |
| 09.04.2024 | 1,53 | 1,55 | 1,50 | 1,52 | -0,20% | - |
| 08.04.2024 | 1,44 | 1,53 | 1,44 | 1,53 | 5,76% | - |
| 05.04.2024 | 1,48 | 1,48 | 1,41 | 1,44 | -2,30% | - |
| 04.04.2024 | 1,49 | 1,53 | 1,48 | 1,48 | -2,06% | - |
| 03.04.2024 | 1,56 | 1,56 | 1,48 | 1,51 | -2,90% | - |
| 02.04.2024 | 1,59 | 1,59 | 1,55 | 1,55 | -2,63% | - |
| 28.03.2024 | 1,60 | 1,61 | 1,59 | 1,59 | -0,19% | - |
| 27.03.2024 | 1,61 | 1,63 | 1,60 | 1,60 | -0,68% | - |
| 26.03.2024 | 1,61 | 1,62 | 1,58 | 1,61 | 0,19% | - |
| 25.03.2024 | 1,94 | 1,94 | 1,61 | 1,61 | 0,00% | - |
| 22.03.2024 | 1,62 | 1,63 | 1,60 | 1,61 | -0,93% | - |
| 21.03.2024 | 1,60 | 1,63 | 1,60 | 1,62 | 1,25% | - |
| 20.03.2024 | 1,59 | 1,61 | 1,59 | 1,60 | 0,82% | - |
| 19.03.2024 | 1,62 | 1,62 | 1,58 | 1,59 | -1,98% | - |
| 18.03.2024 | 1,94 | 1,94 | 1,62 | 1,62 | -0,18% | - |
| 15.03.2024 | 1,62 | 1,64 | 1,61 | 1,62 | 0,25% | - |
| 14.03.2024 | 1,94 | 1,94 | 1,61 | 1,62 | -0,49% | - |
| 13.03.2024 | 1,61 | 1,65 | 1,61 | 1,63 | 1,31% | - |
| 12.03.2024 | 1,63 | 1,64 | 1,58 | 1,61 | -1,29% | - |
| 11.03.2024 | 1,65 | 1,66 | 1,62 | 1,63 | -1,69% | - |
| 08.03.2024 | 1,65 | 1,67 | 1,64 | 1,65 | 0,18% | - |
| 07.03.2024 | 1,69 | 1,71 | 1,65 | 1,65 | -2,02% | - |
| 06.03.2024 | 1,67 | 1,69 | 1,65 | 1,69 | 0,96% | - |
| 05.03.2024 | 1,68 | 1,70 | 1,66 | 1,67 | -0,65% | - |
| 04.03.2024 | 1,69 | 1,70 | 1,68 | 1,68 | -0,77% | - |
| 01.03.2024 | 1,66 | 1,70 | 1,66 | 1,69 | 1,93% | - |
| 29.02.2024 | 1,65 | 1,68 | 1,65 | 1,66 | 0,61% | - |
| 28.02.2024 | 1,68 | 1,69 | 1,63 | 1,65 | -1,73% | - |
| 27.02.2024 | 1,69 | 1,71 | 1,67 | 1,68 | -0,77% | - |
| 26.02.2024 | 1,73 | 1,74 | 1,69 | 1,69 | -1,86% | - |
| 23.02.2024 | 1,73 | 1,75 | 1,72 | 1,73 | -0,46% | - |
| 22.02.2024 | 1,75 | 1,78 | 1,73 | 1,73 | -1,14% | - |
| 21.02.2024 | 1,76 | 1,77 | 1,75 | 1,75 | -0,62% | - |
| 20.02.2024 | 1,77 | 1,78 | 1,75 | 1,76 | -0,45% | - |
| 19.02.2024 | 1,79 | 1,80 | 1,76 | 1,77 | -1,17% | - |
| 16.02.2024 | 1,77 | 1,83 | 1,77 | 1,79 | 1,30% | - |
| 15.02.2024 | 1,75 | 1,79 | 1,73 | 1,77 | 0,97% | 293,00 |
| 14.02.2024 | 1,74 | 1,77 | 1,72 | 1,75 | 1,04% | - |
| 13.02.2024 | 1,75 | 1,80 | 1,73 | 1,74 | -0,57% | - |
| 12.02.2024 | 1,77 | 1,79 | 1,73 | 1,75 | -1,30% | - |
| 09.02.2024 | 1,33 | 1,82 | 1,33 | 1,77 | -0,62% | - |
| 08.02.2024 | 1,69 | 1,79 | 1,69 | 1,78 | 5,58% | - |
| 07.02.2024 | 1,72 | 1,72 | 1,68 | 1,69 | -1,86% | 500,00 |
| 06.02.2024 | 1,68 | 1,73 | 1,68 | 1,72 | 2,20% | - |
| 05.02.2024 | 1,67 | 1,69 | 1,65 | 1,68 | 0,66% | - |
| 02.02.2024 | 1,66 | 1,71 | 1,66 | 1,67 | 0,42% | - |
| 01.02.2024 | 1,23 | 1,68 | 1,23 | 1,66 | 0,91% | - |
| 31.01.2024 | 1,66 | 1,69 | 1,64 | 1,65 | -0,96% | - |
| 30.01.2024 | 1,22 | 1,68 | 1,22 | 1,66 | 1,59% | - |
| 29.01.2024 | 1,27 | 1,70 | 1,27 | 1,64 | -3,48% | - |
| 26.01.2024 | 1,74 | 1,74 | 1,70 | 1,70 | -2,70% | - |
| 25.01.2024 | 1,28 | 1,75 | 1,28 | 1,74 | 1,99% | - |
| 24.01.2024 | 1,70 | 1,72 | 1,69 | 1,71 | 0,59% | - |
| 23.01.2024 | 1,69 | 1,72 | 1,68 | 1,70 | 0,47% | - |
| 22.01.2024 | 1,65 | 1,69 | 1,63 | 1,69 | 3,49% | - |
| 19.01.2024 | 1,68 | 1,70 | 1,63 | 1,63 | -2,62% | - |
| 18.01.2024 | 1,69 | 1,70 | 1,67 | 1,68 | -0,59% | - |
| 17.01.2024 | 1,70 | 1,71 | 1,68 | 1,69 | -0,82% | - |
| 16.01.2024 | 1,73 | 1,74 | 1,70 | 1,70 | -1,33% | - |
| 15.01.2024 | 1,74 | 1,75 | 1,71 | 1,73 | -0,63% | - |
| 12.01.2024 | 1,76 | 1,77 | 1,70 | 1,74 | -1,08% | - |
| 11.01.2024 | 1,80 | 1,85 | 1,75 | 1,76 | -2,34% | - |
| 10.01.2024 | 1,76 | 1,82 | 1,75 | 1,80 | 2,16% | 600,00 |
| 09.01.2024 | 1,70 | 1,82 | 1,70 | 1,76 | 3,53% | - |
| 08.01.2024 | 1,71 | 1,72 | 1,70 | 1,70 | -0,70% | - |
| 05.01.2024 | 1,27 | 1,91 | 1,27 | 1,71 | 1,18% | 2.000,00 |
| 04.01.2024 | 1,30 | 1,74 | 1,30 | 1,69 | -2,59% | - |
| 03.01.2024 | 1,37 | 1,85 | 1,37 | 1,74 | -5,50% | - |
| 02.01.2024 | 1,39 | 1,88 | 1,39 | 1,84 | 1,10% | - |
| 29.12.2023 | 1,76 | 1,82 | 1,76 | 1,82 | 3,24% | - |
| 28.12.2023 | 1,79 | 1,79 | 1,76 | 1,76 | -1,51% | - |
| 27.12.2023 | 1,79 | 1,81 | 1,79 | 1,79 | -0,28% | - |
| 22.12.2023 | 1,80 | 1,82 | 1,77 | 1,79 | -0,28% | - |
| 21.12.2023 | 1,84 | 1,84 | 1,80 | 1,80 | -2,50% | - |
| 20.12.2023 | 1,88 | 1,88 | 1,84 | 1,84 | -2,07% | - |
| 19.12.2023 | 1,82 | 1,92 | 1,82 | 1,88 | 44,33% | - |
| 18.12.2023 | 1,30 | 1,83 | 1,30 | 1,30 | -25,14% | - |
| 15.12.2023 | 1,68 | 1,74 | 1,67 | 1,74 | 3,88% | - |
| 14.12.2023 | 1,67 | 1,70 | 1,65 | 1,68 | 0,60% | - |
| 13.12.2023 | 1,66 | 1,69 | 1,66 | 1,67 | 0,54% | - |
| 12.12.2023 | 1,62 | 1,67 | 1,59 | 1,66 | 2,60% | 500,00 |
| 11.12.2023 | 1,56 | 1,63 | 1,56 | 1,62 | 3,59% | - |
| 08.12.2023 | 1,59 | 1,59 | 1,55 | 1,56 | -8,24% | - |
| 07.12.2023 | 1,20 | 1,70 | 1,20 | 1,70 | 5,59% | 300,00 |
| 06.12.2023 | 1,17 | 1,63 | 1,17 | 1,61 | 2,68% | - |
| 05.12.2023 | 1,58 | 1,58 | 1,55 | 1,57 | -0,51% | - |
| 04.12.2023 | 1,59 | 1,63 | 1,57 | 1,58 | -0,94% | - |
| 01.12.2023 | 1,52 | 1,64 | 1,52 | 1,59 | 4,46% | 1.100,00 |
| 30.11.2023 | 1,39 | 1,84 | 1,39 | 1,52 | 9,65% | - |
| 29.11.2023 | 1,38 | 1,40 | 1,38 | 1,39 | 0,80% | - |
| 28.11.2023 | 1,40 | 1,41 | 1,38 | 1,38 | -1,29% | 412,00 |
| 27.11.2023 | 1,40 | 1,42 | 1,39 | 1,40 | 0,07% | - |