Deutsche Märkte geschlossen

Journey Energy Inc. (JRNGF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,5700-0,0300 (-1,15%)
Börsenschluss: 03:57PM EDT
Zeitraum:
04. Mai 2023 - 04. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Mai 20242,60002,61152,57002,57002,570023.081
02. Mai 20242,62012,63002,57002,60002,600051.401
01. Mai 20242,74332,74332,52002,58102,581066.266
30. Apr. 20242,85002,85002,61002,61002,6100100.971
29. Apr. 20242,89002,89002,82002,85002,850033.333
26. Apr. 20242,86002,88002,82002,87002,870031.251
25. Apr. 20242,80002,87152,75002,85002,850073.734
24. Apr. 20242,73002,76002,69002,76002,760039.678
23. Apr. 20242,64002,73002,64002,73002,730027.719
22. Apr. 20242,61002,69002,55002,60502,605026.007
19. Apr. 20242,65502,65502,58002,58152,581520.548
18. Apr. 20242,62732,67002,55002,59002,590015.962
17. Apr. 20242,58002,63502,56002,58002,580047.610
16. Apr. 20242,63002,63002,58002,59852,598563.110
15. Apr. 20242,73002,76002,62002,62502,625067.625
12. Apr. 20242,67002,78342,65002,66402,6640161.264
11. Apr. 20242,77002,77002,66002,68002,680091.338
10. Apr. 20242,80752,81002,72002,75002,750077.161
09. Apr. 20242,96502,96502,80002,80702,807095.873
08. Apr. 20242,95002,97852,86002,96002,960063.373
05. Apr. 20242,96503,00002,86002,94002,9400186.360
04. Apr. 20242,67002,89002,62002,85002,8500198.402
03. Apr. 20242,38002,69002,38002,67002,6700242.987
02. Apr. 20242,42002,42002,34002,36002,3600100.836
01. Apr. 20242,46002,46002,37002,39002,390087.786
28. März 20242,29002,45002,27002,44302,443074.525
27. März 20242,25002,30002,23502,30002,3000192.439
26. März 20242,31002,35002,25002,25002,250073.120
25. März 20242,35402,40002,30002,32012,3201160.549
22. März 20242,49002,49002,32002,33002,3300113.942
21. März 20242,41002,49002,39002,41702,4170194.946
20. März 20242,40002,46502,39002,45002,450066.289
19. März 20242,40002,47302,40002,43002,430061.745
18. März 20242,43002,43352,40802,43002,430057.021
15. März 20242,44002,50002,43002,44002,440069.670
14. März 20242,39002,50002,39002,47702,4770138.426
13. März 20242,37732,47002,36002,41002,4100232.128
12. März 20242,40582,42002,32002,35152,3515168.586
11. März 20242,54222,55002,36002,44002,4400464.548
08. März 20242,64002,71002,52002,54312,5431133.221
07. März 20242,76002,79002,69002,69352,6935104.707
06. März 20242,71502,82002,69002,76002,7600264.596
05. März 20242,86002,96702,84002,85302,853051.814
04. März 20243,00003,00382,85002,96002,960090.180
01. März 20242,76002,92302,75002,85652,8565122.201
29. Feb. 20242,72502,79002,70002,77732,777364.310
28. Feb. 20242,60502,75002,60502,75002,7500116.765
27. Feb. 20242,62002,66002,62002,65002,650046.738
26. Feb. 20242,62002,64002,59702,63002,630065.079
23. Feb. 20242,55002,63002,55002,63002,630057.560
22. Feb. 20242,64992,65202,62002,63352,633585.382
21. Feb. 20242,59002,64992,59002,64002,640087.712
20. Feb. 20242,49002,60002,49002,53002,530073.714
16. Feb. 20242,60002,62002,58002,60002,600027.009
15. Feb. 20242,63912,64002,54002,62002,620064.246
14. Feb. 20242,50002,65002,50002,53002,530040.457
13. Feb. 20242,62102,62102,50002,52002,520050.844
12. Feb. 20242,64502,70072,60002,61002,610084.631
09. Feb. 20242,69002,70502,62002,64002,640041.128
08. Feb. 20242,61502,72502,61502,68572,685733.640
07. Feb. 20242,63002,63432,60002,61652,616529.426
06. Feb. 20242,52002,63002,52002,60002,600057.057
05. Feb. 20242,62502,62502,49002,52302,5230153.681
02. Feb. 20242,71002,72002,61002,63002,6300105.042
01. Feb. 20242,89002,89002,70002,75852,7585100.474
31. Jan. 20242,81002,87002,81002,81002,810025.973
30. Jan. 20242,80002,88352,79002,87252,872543.582
29. Jan. 20242,83002,87862,82802,86152,861579.665
26. Jan. 20242,79902,83002,75002,83002,830078.537
25. Jan. 20242,62002,81002,62002,80002,800045.949
24. Jan. 20242,68002,74502,64402,73202,732088.294
23. Jan. 20242,53002,68002,51002,67732,677336.938
22. Jan. 20242,55002,64002,54002,64002,640044.973
19. Jan. 20242,50002,58002,50002,54002,540062.839
18. Jan. 20242,55002,58002,51002,55002,550070.250
17. Jan. 20242,59002,61502,52002,55752,557595.349
16. Jan. 20242,71002,71002,61002,62002,620084.826
12. Jan. 20242,83252,83252,73002,73002,730059.711
11. Jan. 20242,65002,76002,65002,74602,746054.609
10. Jan. 20242,80002,82002,71002,71002,710074.380
09. Jan. 20242,72002,81002,72002,77302,773078.348
08. Jan. 20242,72002,81002,72002,77002,770070.153
05. Jan. 20242,79002,88002,78002,84702,847047.884
04. Jan. 20242,84862,85002,78002,79012,790158.121
03. Jan. 20242,76002,86002,73002,83002,830064.643
02. Jan. 20242,67002,91002,67002,74282,7428102.360
29. Dez. 20232,86002,93002,84012,90752,9075215.803
28. Dez. 20232,89002,94002,83002,84242,8424221.819
27. Dez. 20233,03003,05002,87802,89002,8900178.692
26. Dez. 20232,72003,01002,72002,96002,9600147.967
22. Dez. 20233,00003,00382,91002,94752,9475254.345
21. Dez. 20232,89252,94002,87002,91002,9100104.301
20. Dez. 20232,75002,99002,75002,86002,8600157.178
19. Dez. 20232,82002,94002,82002,93582,9358178.459
18. Dez. 20232,76002,91002,76002,84342,8434133.756
15. Dez. 20232,71002,79002,66002,77002,7700123.915
14. Dez. 20232,55002,81002,55002,76002,7600132.259
13. Dez. 20232,57002,63002,56002,62252,6225172.701
12. Dez. 20232,75002,75002,54002,56502,5650284.770
11. Dez. 20232,80002,85002,70002,71002,7100218.766
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...