10,140€
-1,55%
Echtzeit-Aktienkurs Jafco Co. Ltd.
Bid:
Ask:
Aktienkurse zur Jafco Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 10,30 | 10,37 | 10,25 | 10,26 | -2,01% | - |
| 18.04.2024 | 10,45 | 10,49 | 10,39 | 10,47 | 0,10% | - |
| 17.04.2024 | 10,53 | 10,55 | 10,46 | 10,46 | -2,79% | - |
| 16.04.2024 | 10,79 | 10,80 | 10,73 | 10,76 | -4,53% | - |
| 15.04.2024 | 11,36 | 11,40 | 11,21 | 11,27 | -2,34% | - |
| 12.04.2024 | 11,45 | 11,58 | 11,45 | 11,54 | 0,48% | - |
| 11.04.2024 | 11,44 | 11,52 | 11,44 | 11,48 | 1,19% | 32,00 |
| 10.04.2024 | 11,38 | 11,41 | 11,33 | 11,35 | 0,04% | - |
| 09.04.2024 | 11,35 | 11,37 | 11,31 | 11,34 | 1,52% | - |
| 08.04.2024 | 11,27 | 11,33 | 11,17 | 11,17 | 0,95% | - |
| 05.04.2024 | 10,97 | 11,15 | 10,97 | 11,07 | 0,00% | - |
| 04.04.2024 | 11,03 | 11,07 | 10,93 | 11,07 | 0,82% | - |
| 03.04.2024 | 11,01 | 11,10 | 10,98 | 10,98 | -2,57% | - |
| 02.04.2024 | 11,30 | 11,34 | 11,27 | 11,27 | -1,49% | - |
| 28.03.2024 | 11,42 | 11,48 | 11,42 | 11,44 | -3,34% | - |
| 27.03.2024 | 11,78 | 11,86 | 11,78 | 11,83 | 1,41% | - |
| 26.03.2024 | 11,64 | 11,68 | 11,58 | 11,67 | 3,64% | - |
| 25.03.2024 | 11,12 | 11,33 | 11,12 | 11,26 | -1,53% | - |
| 22.03.2024 | 11,42 | 11,45 | 11,37 | 11,43 | 2,01% | 4.000,00 |
| 21.03.2024 | 11,18 | 11,26 | 11,18 | 11,21 | 1,17% | - |
| 20.03.2024 | 11,06 | 11,14 | 10,99 | 11,08 | -0,40% | - |
| 19.03.2024 | 11,12 | 11,22 | 11,10 | 11,12 | 0,63% | - |
| 18.03.2024 | 10,96 | 11,14 | 10,96 | 11,05 | 1,75% | 141,00 |
| 15.03.2024 | 10,89 | 10,90 | 10,81 | 10,86 | -0,23% | - |
| 14.03.2024 | 10,94 | 10,98 | 10,65 | 10,89 | -0,32% | 500,00 |
| 13.03.2024 | 10,94 | 10,96 | 10,92 | 10,92 | 0,18% | - |
| 12.03.2024 | 10,92 | 10,95 | 10,83 | 10,90 | 1,49% | - |
| 11.03.2024 | 10,75 | 10,78 | 10,72 | 10,74 | -2,23% | - |
| 08.03.2024 | 10,92 | 10,99 | 10,90 | 10,99 | 1,43% | - |
| 07.03.2024 | 10,82 | 10,87 | 10,80 | 10,83 | -1,28% | - |
| 06.03.2024 | 10,97 | 11,03 | 10,97 | 10,97 | 3,30% | - |
| 05.03.2024 | 10,63 | 10,66 | 10,61 | 10,62 | 0,05% | - |
| 04.03.2024 | 10,60 | 10,64 | 10,58 | 10,62 | -3,76% | - |
| 01.03.2024 | 10,84 | 11,04 | 10,84 | 11,03 | -0,63% | - |
| 29.02.2024 | 11,07 | 11,10 | 11,03 | 11,10 | -0,54% | - |
| 28.02.2024 | 11,18 | 11,20 | 11,16 | 11,16 | 2,62% | - |
| 27.02.2024 | 10,92 | 10,95 | 10,86 | 10,88 | -0,09% | - |
| 26.02.2024 | 10,91 | 10,92 | 10,79 | 10,89 | 0,79% | - |
| 23.02.2024 | 10,79 | 10,92 | 10,78 | 10,80 | 0,00% | - |
| 22.02.2024 | 10,89 | 10,90 | 10,79 | 10,80 | 0,37% | - |
| 21.02.2024 | 10,60 | 10,77 | 10,60 | 10,76 | -0,19% | - |
| 20.02.2024 | 10,78 | 10,80 | 10,75 | 10,78 | -0,23% | - |
| 19.02.2024 | 10,76 | 10,81 | 10,76 | 10,81 | -0,18% | - |
| 16.02.2024 | 10,80 | 10,84 | 10,75 | 10,83 | 1,31% | - |
| 15.02.2024 | 10,65 | 10,69 | 10,63 | 10,69 | 1,86% | - |
| 14.02.2024 | 10,45 | 10,51 | 10,45 | 10,49 | 0,00% | - |
| 13.02.2024 | 10,60 | 10,61 | 10,48 | 10,49 | -1,32% | - |
| 12.02.2024 | 10,62 | 10,65 | 10,59 | 10,63 | 0,09% | - |
| 09.02.2024 | 10,44 | 10,63 | 10,44 | 10,62 | 0,05% | - |
| 08.02.2024 | 10,50 | 10,73 | 10,50 | 10,62 | -2,12% | 800,00 |
| 07.02.2024 | 10,88 | 10,88 | 10,85 | 10,85 | 0,84% | - |
| 06.02.2024 | 10,95 | 10,97 | 10,71 | 10,76 | -2,05% | - |
| 05.02.2024 | 11,06 | 11,09 | 10,98 | 10,98 | -0,95% | - |
| 02.02.2024 | 11,01 | 11,09 | 10,97 | 11,09 | 0,18% | - |
| 01.02.2024 | 11,00 | 11,11 | 10,90 | 11,07 | 0,59% | - |
| 31.01.2024 | 10,98 | 11,04 | 10,92 | 11,00 | -0,59% | - |
| 30.01.2024 | 11,02 | 11,14 | 11,02 | 11,07 | -1,03% | - |
| 29.01.2024 | 11,08 | 11,26 | 11,08 | 11,18 | 5,27% | 21,00 |
| 26.01.2024 | 10,71 | 10,74 | 10,57 | 10,62 | 0,00% | 4,00 |
| 25.01.2024 | 10,57 | 10,63 | 10,53 | 10,62 | 0,05% | - |
| 24.01.2024 | 10,62 | 10,66 | 10,58 | 10,62 | 0,86% | - |
| 23.01.2024 | 10,52 | 10,56 | 10,46 | 10,53 | -1,08% | - |
| 22.01.2024 | 10,49 | 10,66 | 10,49 | 10,64 | 1,24% | - |
| 19.01.2024 | 10,42 | 10,51 | 10,42 | 10,51 | 0,43% | - |
| 18.01.2024 | 10,50 | 10,57 | 10,46 | 10,47 | 0,58% | - |
| 17.01.2024 | 10,45 | 10,46 | 10,36 | 10,41 | -2,12% | - |
| 16.01.2024 | 10,62 | 10,69 | 10,57 | 10,63 | -1,85% | - |
| 15.01.2024 | 10,82 | 10,85 | 10,78 | 10,83 | 1,21% | - |
| 12.01.2024 | 10,66 | 10,72 | 10,62 | 10,70 | -1,20% | - |
| 11.01.2024 | 10,85 | 10,87 | 10,76 | 10,83 | 2,36% | - |
| 10.01.2024 | 10,73 | 10,75 | 10,57 | 10,58 | -1,44% | - |
| 09.01.2024 | 10,72 | 10,75 | 10,69 | 10,74 | 1,61% | - |
| 08.01.2024 | 10,58 | 10,58 | 10,53 | 10,57 | 0,28% | - |
| 05.01.2024 | 10,51 | 10,62 | 10,48 | 10,54 | -1,17% | - |
| 04.01.2024 | 10,73 | 10,75 | 10,65 | 10,66 | 1,91% | - |
| 03.01.2024 | 10,60 | 10,60 | 10,43 | 10,46 | -1,55% | - |
| 02.01.2024 | 10,59 | 10,65 | 10,47 | 10,63 | 0,62% | - |
| 29.12.2023 | 10,55 | 10,58 | 10,54 | 10,56 | 0,09% | 30,00 |
| 28.12.2023 | 10,39 | 10,59 | 10,39 | 10,55 | 2,68% | - |
| 27.12.2023 | 10,50 | 10,51 | 10,20 | 10,28 | -1,91% | - |
| 22.12.2023 | 10,47 | 10,57 | 10,40 | 10,48 | -3,81% | - |
| 21.12.2023 | 10,77 | 10,91 | 10,68 | 10,89 | 1,97% | 1,00 |
| 20.12.2023 | 10,67 | 10,70 | 10,58 | 10,68 | 1,62% | - |
| 19.12.2023 | 10,58 | 10,65 | 10,50 | 10,51 | -0,66% | - |
| 18.12.2023 | 10,82 | 10,82 | 10,58 | 10,58 | -2,80% | 300,00 |
| 15.12.2023 | 10,88 | 10,97 | 10,88 | 10,89 | 2,21% | - |
| 14.12.2023 | 10,76 | 10,76 | 10,64 | 10,65 | -1,02% | - |
| 13.12.2023 | 10,63 | 10,76 | 10,54 | 10,76 | 0,84% | - |
| 12.12.2023 | 10,58 | 10,70 | 10,58 | 10,67 | -0,33% | - |
| 11.12.2023 | 10,76 | 10,77 | 10,60 | 10,71 | 0,52% | - |
| 08.12.2023 | 10,70 | 10,76 | 10,65 | 10,65 | 0,38% | - |
| 07.12.2023 | 10,78 | 11,02 | 10,61 | 10,61 | -1,26% | - |
| 06.12.2023 | 10,73 | 10,76 | 10,72 | 10,75 | 1,94% | 120,00 |
| 05.12.2023 | 10,50 | 10,56 | 10,49 | 10,54 | -0,71% | - |
| 04.12.2023 | 10,49 | 10,67 | 10,49 | 10,62 | 0,00% | - |
| 01.12.2023 | 10,49 | 10,62 | 10,49 | 10,62 | 0,28% | - |
| 30.11.2023 | 10,57 | 10,64 | 10,55 | 10,59 | 3,98% | - |
| 29.11.2023 | 10,20 | 10,22 | 10,16 | 10,18 | 0,89% | - |
| 28.11.2023 | 10,10 | 10,17 | 10,03 | 10,09 | -0,39% | - |
| 27.11.2023 | 10,10 | 10,16 | 10,08 | 10,13 | 2,55% | - |