Echtzeit-Aktienkurs Jernigan Capital
Bid:
Ask:
Aktienkurse zur Jernigan Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2020 | 17,12 | 17,26 | 17,12 | 17,22 | -0,23% | 264.432,00 |
| 04.11.2020 | 17,20 | 17,26 | 17,18 | 17,26 | 0,23% | 1.346.723,00 |
| 03.11.2020 | 17,27 | 17,28 | 17,16 | 17,22 | -0,29% | 1.995.015,00 |
| 02.11.2020 | 17,30 | 17,30 | 17,27 | 17,27 | -0,12% | 703.185,00 |
| 30.10.2020 | 17,28 | 17,29 | 17,28 | 17,29 | 0,12% | 883.661,00 |
| 29.10.2020 | 17,25 | 17,27 | 17,24 | 17,27 | 0,06% | 890.803,00 |
| 28.10.2020 | 17,25 | 17,27 | 17,22 | 17,26 | 0,00% | 992.319,00 |
| 27.10.2020 | 17,24 | 17,27 | 17,24 | 17,26 | -0,12% | 327.998,00 |
| 26.10.2020 | 17,26 | 17,29 | 17,22 | 17,28 | 0,29% | 1.172.281,00 |
| 23.10.2020 | 17,22 | 17,24 | 17,22 | 17,23 | 0,00% | 357.945,00 |
| 22.10.2020 | 17,23 | 17,24 | 17,20 | 17,23 | 0,06% | 298.952,00 |
| 21.10.2020 | 17,21 | 17,23 | 17,20 | 17,22 | 0,06% | 420.481,00 |
| 20.10.2020 | 17,21 | 17,22 | 17,20 | 17,21 | 0,06% | 203.518,00 |
| 19.10.2020 | 17,19 | 17,23 | 17,19 | 17,20 | 0,00% | 338.378,00 |
| 16.10.2020 | 17,17 | 17,23 | 17,16 | 17,20 | 0,17% | 464.227,00 |
| 15.10.2020 | 17,17 | 17,18 | 17,16 | 17,17 | -0,06% | 102.581,00 |
| 14.10.2020 | 17,18 | 17,19 | 17,17 | 17,18 | 0,00% | 129.555,00 |
| 13.10.2020 | 17,20 | 17,21 | 17,18 | 17,18 | -0,12% | 159.624,00 |
| 12.10.2020 | 17,17 | 17,22 | 17,17 | 17,20 | 0,06% | 153.145,00 |
| 09.10.2020 | 17,17 | 17,19 | 17,16 | 17,19 | 0,17% | 200.583,00 |
| 08.10.2020 | 17,17 | 17,20 | 17,15 | 17,16 | 0,00% | 525.165,00 |
| 07.10.2020 | 17,17 | 17,17 | 17,14 | 17,16 | 0,18% | 451.859,00 |
| 06.10.2020 | 17,17 | 17,17 | 17,13 | 17,13 | -0,23% | 447.756,00 |
| 05.10.2020 | 17,18 | 17,20 | 17,14 | 17,17 | 0,00% | 392.639,00 |
| 02.10.2020 | 17,13 | 17,20 | 17,13 | 17,17 | 0,12% | 215.948,00 |
| 01.10.2020 | 17,17 | 17,17 | 17,14 | 17,15 | 0,06% | 337.001,00 |
| 30.09.2020 | 17,16 | 17,18 | 17,14 | 17,14 | -0,17% | 246.056,00 |
| 29.09.2020 | 17,15 | 17,17 | 17,13 | 17,17 | 0,12% | 227.045,00 |
| 28.09.2020 | 17,18 | 17,19 | 17,14 | 17,15 | 0,00% | 244.569,00 |
| 25.09.2020 | 17,13 | 17,18 | 17,13 | 17,15 | 0,12% | 220.857,00 |
| 24.09.2020 | 17,15 | 17,17 | 17,10 | 17,13 | -0,06% | 226.093,00 |
| 23.09.2020 | 17,14 | 17,18 | 17,11 | 17,14 | -0,06% | 291.078,00 |
| 22.09.2020 | 17,18 | 17,19 | 17,12 | 17,15 | 0,18% | 264.847,00 |
| 21.09.2020 | 17,20 | 17,21 | 17,12 | 17,12 | -0,52% | 290.399,00 |
| 18.09.2020 | 17,26 | 17,26 | 17,19 | 17,21 | -0,29% | 1.078.775,00 |
| 17.09.2020 | 17,23 | 17,26 | 17,20 | 17,26 | -0,06% | 355.144,00 |
| 16.09.2020 | 17,25 | 17,27 | 17,21 | 17,27 | 0,35% | 172.586,00 |
| 15.09.2020 | 17,24 | 17,27 | 17,20 | 17,21 | -0,23% | 242.323,00 |
| 14.09.2020 | 17,23 | 17,28 | 17,23 | 17,25 | 0,23% | 149.154,00 |
| 11.09.2020 | 17,20 | 17,25 | 17,20 | 17,21 | 0,00% | 139.794,00 |
| 10.09.2020 | 17,18 | 17,25 | 17,18 | 17,21 | 0,00% | 129.585,00 |
| 09.09.2020 | 17,20 | 17,25 | 17,20 | 17,21 | 0,06% | 276.561,00 |
| 08.09.2020 | 17,20 | 17,24 | 17,20 | 17,20 | -0,35% | 210.543,00 |
| 04.09.2020 | 17,24 | 17,29 | 17,21 | 17,26 | 0,17% | 280.858,00 |
| 03.09.2020 | 17,24 | 17,28 | 17,22 | 17,23 | -0,12% | 184.038,00 |
| 02.09.2020 | 17,24 | 17,25 | 17,24 | 17,25 | 0,00% | 126.584,00 |
| 01.09.2020 | 17,21 | 17,27 | 17,21 | 17,25 | 0,06% | 152.295,00 |
| 31.08.2020 | 17,25 | 17,27 | 17,22 | 17,24 | -0,35% | 153.411,00 |
| 28.08.2020 | 17,23 | 17,30 | 17,22 | 17,30 | 0,41% | 264.052,00 |
| 27.08.2020 | 17,25 | 17,30 | 17,23 | 17,23 | -0,12% | 244.527,00 |
| 26.08.2020 | 17,25 | 17,29 | 17,23 | 17,25 | -0,46% | 156.288,00 |
| 25.08.2020 | 17,24 | 17,33 | 17,21 | 17,33 | 0,64% | 369.708,00 |
| 24.08.2020 | 17,22 | 17,24 | 17,20 | 17,22 | 0,00% | 226.101,00 |
| 21.08.2020 | 17,20 | 17,25 | 17,19 | 17,22 | 0,00% | 371.398,00 |
| 20.08.2020 | 17,18 | 17,25 | 17,17 | 17,22 | 0,23% | 398.305,00 |
| 19.08.2020 | 17,20 | 17,22 | 17,16 | 17,18 | 0,12% | 87.421,00 |
| 18.08.2020 | 17,17 | 17,20 | 17,13 | 17,16 | -0,12% | 183.627,00 |
| 17.08.2020 | 17,17 | 17,21 | 17,16 | 17,18 | -0,12% | 256.558,00 |
| 14.08.2020 | 17,18 | 17,29 | 17,18 | 17,20 | 0,06% | 300.604,00 |
| 13.08.2020 | 17,19 | 17,31 | 17,18 | 17,19 | -0,06% | 242.954,00 |
| 12.08.2020 | 17,21 | 17,26 | 17,15 | 17,20 | -0,06% | 454.125,00 |
| 11.08.2020 | 17,30 | 17,32 | 17,17 | 17,21 | 0,00% | 557.256,00 |
| 10.08.2020 | 17,27 | 17,30 | 17,17 | 17,21 | -0,35% | 718.985,00 |
| 07.08.2020 | 17,29 | 17,38 | 17,22 | 17,27 | -0,23% | 536.832,00 |
| 06.08.2020 | 17,37 | 17,46 | 17,21 | 17,31 | -0,57% | 779.930,00 |
| 05.08.2020 | 17,35 | 17,58 | 17,28 | 17,41 | 0,00% | 856.552,00 |
| 04.08.2020 | 17,18 | 17,46 | 17,15 | 17,41 | 1,34% | 1.116.254,00 |
| 03.08.2020 | 17,30 | 17,45 | 17,10 | 17,18 | 22,63% | 3.372.873,00 |
| 31.07.2020 | 13,94 | 14,02 | 13,57 | 14,01 | -0,21% | 114.336,00 |
| 30.07.2020 | 13,66 | 14,14 | 13,61 | 14,04 | 0,72% | 109.255,00 |
| 29.07.2020 | 13,92 | 14,10 | 13,64 | 13,94 | 0,22% | 122.646,00 |
| 28.07.2020 | 13,38 | 14,06 | 13,38 | 13,91 | 3,27% | 127.926,00 |
| 27.07.2020 | 13,61 | 13,66 | 13,19 | 13,47 | -1,25% | 122.612,00 |
| 24.07.2020 | 13,98 | 13,98 | 13,55 | 13,64 | -2,50% | 87.424,00 |
| 23.07.2020 | 14,03 | 14,15 | 13,77 | 13,99 | -0,99% | 94.446,00 |
| 22.07.2020 | 13,70 | 14,19 | 13,70 | 14,13 | 1,95% | 75.555,00 |
| 21.07.2020 | 13,64 | 13,95 | 13,54 | 13,86 | 2,29% | 114.802,00 |
| 20.07.2020 | 13,90 | 13,94 | 13,46 | 13,55 | -3,21% | 143.746,00 |
| 17.07.2020 | 13,77 | 14,07 | 13,55 | 14,00 | 1,89% | 113.150,00 |
| 16.07.2020 | 13,91 | 14,02 | 13,56 | 13,74 | -1,72% | 135.648,00 |
| 15.07.2020 | 13,99 | 14,15 | 13,67 | 13,98 | 2,87% | 141.725,00 |
| 14.07.2020 | 13,40 | 13,67 | 13,21 | 13,59 | 2,03% | 120.626,00 |
| 13.07.2020 | 13,36 | 13,58 | 13,17 | 13,32 | -0,30% | 133.708,00 |
| 10.07.2020 | 12,90 | 13,41 | 12,90 | 13,36 | 3,41% | 152.574,00 |
| 09.07.2020 | 13,25 | 13,28 | 12,81 | 12,92 | -2,78% | 262.472,00 |
| 08.07.2020 | 13,32 | 13,53 | 12,95 | 13,29 | -0,45% | 283.982,00 |
| 07.07.2020 | 13,50 | 13,57 | 13,10 | 13,35 | -2,55% | 121.548,00 |
| 06.07.2020 | 14,30 | 14,31 | 13,53 | 13,70 | -2,49% | 175.362,00 |
| 02.07.2020 | 13,98 | 14,14 | 13,58 | 14,05 | 1,81% | 126.916,00 |
| 01.07.2020 | 13,68 | 13,97 | 13,50 | 13,80 | 0,88% | 209.423,00 |
| 30.06.2020 | 13,44 | 13,75 | 13,44 | 13,68 | -0,51% | 152.175,00 |
| 29.06.2020 | 13,34 | 13,79 | 13,10 | 13,75 | 3,07% | 180.286,00 |
| 26.06.2020 | 13,03 | 13,41 | 12,84 | 13,34 | 1,52% | 401.473,00 |
| 25.06.2020 | 12,94 | 13,20 | 12,65 | 13,14 | 0,31% | 235.384,00 |
| 24.06.2020 | 13,33 | 13,33 | 12,65 | 13,10 | -3,18% | 238.508,00 |
| 23.06.2020 | 13,86 | 13,87 | 13,45 | 13,53 | -0,88% | 114.967,00 |
| 22.06.2020 | 14,05 | 14,13 | 13,43 | 13,65 | -3,40% | 196.738,00 |
| 19.06.2020 | 14,25 | 14,44 | 14,08 | 14,13 | -1,67% | 294.710,00 |
| 18.06.2020 | 14,17 | 14,54 | 14,16 | 14,37 | -0,07% | 314.702,00 |
| 17.06.2020 | 14,78 | 14,78 | 14,16 | 14,38 | -2,51% | 230.845,00 |