Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.809,43 +290,65 (+0,50%)
Jangada Mines Plc (JAN.L)
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
Börsenschluss: 09:39AM BST
Zeitraum:
05. Mai 2023 - 05. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 02. Mai 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 01. Mai 2024 | 1,2500 | 1,3000 | 1,3000 | 1,2500 | 1,2500 | 769 |
| 30. Apr. 2024 | 1,3000 | 1,3000 | 1,2000 | 1,2500 | 1,2500 | 1.114.013 |
| 29. Apr. 2024 | 1,3000 | 1,2000 | 1,2000 | 1,3000 | 1,3000 | 724 |
| 26. Apr. 2024 | 1,3000 | 1,4000 | 1,2610 | 1,3000 | 1,3000 | 31.178 |
| 25. Apr. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 24. Apr. 2024 | 1,3000 | 1,3490 | 1,3490 | 1,3000 | 1,3000 | 35.142 |
| 23. Apr. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 22. Apr. 2024 | 1,3500 | 1,3280 | 1,2750 | 1,3000 | 1,3000 | 701.321 |
| 19. Apr. 2024 | 1,4000 | 1,4500 | 1,3200 | 1,3500 | 1,3500 | 1.268.264 |
| 18. Apr. 2024 | 1,5250 | 1,5500 | 1,3500 | 1,3500 | 1,3500 | 100.131 |
| 17. Apr. 2024 | 1,5250 | 1,5010 | 1,4900 | 1,5250 | 1,5250 | 53.523 |
| 16. Apr. 2024 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | - |
| 15. Apr. 2024 | 1,5500 | 1,4830 | 1,4830 | 1,5250 | 1,5250 | 83.850 |
| 12. Apr. 2024 | 1,5500 | 1,5100 | 1,5000 | 1,5500 | 1,5500 | 266.094 |
| 11. Apr. 2024 | 1,5500 | 1,5980 | 1,5060 | 1,5500 | 1,5500 | 16.556 |
| 10. Apr. 2024 | 1,8500 | 1,8800 | 1,5100 | 1,5500 | 1,5500 | 1.172.083 |
| 09. Apr. 2024 | 1,8500 | 1,8800 | 1,8800 | 1,8500 | 1,8500 | 17.000 |
| 08. Apr. 2024 | 1,8500 | 2,0000 | 1,7000 | 1,8500 | 1,8500 | 116.359 |
| 05. Apr. 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 04. Apr. 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 03. Apr. 2024 | 1,8500 | 1,7100 | 1,7100 | 1,8500 | 1,8500 | 39.055 |
| 02. Apr. 2024 | 1,8500 | 1,7100 | 1,7100 | 1,8500 | 1,8500 | 61.222 |
| 28. März 2024 | 1,8500 | 1,7000 | 1,7000 | 1,8500 | 1,8500 | 1.167 |
| 27. März 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
| 26. März 2024 | 1,8500 | 1,9500 | 1,7060 | 1,9500 | 1,9500 | 79.836 |
| 25. März 2024 | 1,9000 | 1,8000 | 1,7000 | 1,8500 | 1,8500 | 163.182 |
| 22. März 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 21. März 2024 | 1,9000 | 1,7000 | 1,7000 | 1,9000 | 1,9000 | 100.559 |
| 20. März 2024 | 1,9000 | 2,0000 | 2,0000 | 1,9000 | 1,9000 | 2.500 |
| 19. März 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 18. März 2024 | 1,9000 | 2,0000 | 1,8300 | 1,9000 | 1,9000 | 59.545 |
| 15. März 2024 | 1,9000 | 2,0000 | 1,8000 | 2,0000 | 2,0000 | 277.124 |
| 14. März 2024 | 1,8500 | 1,9770 | 1,8000 | 1,9000 | 1,9000 | 282.566 |
| 13. März 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 12. März 2024 | 1,9000 | 1,8710 | 1,8000 | 1,8500 | 1,8500 | 38.865 |
| 11. März 2024 | 1,9000 | 1,8780 | 1,8040 | 1,9000 | 1,9000 | 5.101 |
| 08. März 2024 | 1,8500 | 1,9900 | 1,6750 | 1,9000 | 1,9000 | 308.092 |
| 07. März 2024 | 1,9500 | 2,0000 | 1,8000 | 1,8000 | 1,8000 | 604.268 |
| 06. März 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
| 05. März 2024 | 1,9500 | 1,9980 | 1,9900 | 1,9500 | 1,9500 | 159.301 |
| 04. März 2024 | 2,1000 | 2,0000 | 1,8250 | 1,9500 | 1,9500 | 768.574 |
| 01. März 2024 | 2,1000 | 2,0120 | 1,9600 | 2,1000 | 2,1000 | 269.887 |
| 29. Feb. 2024 | 2,1000 | 2,1960 | 2,1960 | 2,1000 | 2,1000 | 227 |
| 28. Feb. 2024 | 2,1000 | 2,2000 | 2,0000 | 2,1000 | 2,1000 | 103 |
| 27. Feb. 2024 | 2,1000 | 2,2000 | 2,0200 | 2,1000 | 2,1000 | 49.072 |
| 26. Feb. 2024 | 2,1000 | 2,1750 | 1,9600 | 2,1000 | 2,1000 | 59.960 |
| 23. Feb. 2024 | 2,1000 | 2,0200 | 2,0200 | 2,1000 | 2,1000 | 98.282 |
| 22. Feb. 2024 | 2,1000 | 2,0200 | 2,0200 | 2,1000 | 2,1000 | 15.635 |
| 21. Feb. 2024 | 2,1000 | 2,1400 | 2,0200 | 2,1000 | 2,1000 | 251.703 |
| 20. Feb. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 19. Feb. 2024 | 2,1000 | 2,1400 | 2,0200 | 2,1000 | 2,1000 | 80.402 |
| 16. Feb. 2024 | 2,1000 | 2,2000 | 2,0200 | 2,1000 | 2,1000 | 257.425 |
| 15. Feb. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 14. Feb. 2024 | 2,1000 | 2,1900 | 2,0000 | 2,1000 | 2,1000 | 24.250 |
| 13. Feb. 2024 | 2,1500 | 2,2000 | 2,0000 | 2,1000 | 2,1000 | 75.816 |
| 12. Feb. 2024 | 2,1500 | 2,0410 | 2,0410 | 2,1500 | 2,1500 | 95.000 |
| 09. Feb. 2024 | 2,1500 | 2,3000 | 2,0250 | 2,1500 | 2,1500 | 589.639 |
| 08. Feb. 2024 | 2,0500 | 2,2700 | 2,0000 | 2,1500 | 2,1500 | 139.615 |
| 07. Feb. 2024 | 2,1000 | 2,0980 | 2,0000 | 2,0500 | 2,0500 | 114.587 |
| 06. Feb. 2024 | 1,9000 | 2,5000 | 1,9000 | 2,1000 | 2,1000 | 2.311.039 |
| 05. Feb. 2024 | 1,6750 | 1,9500 | 1,7000 | 1,9000 | 1,9000 | 442.634 |
| 02. Feb. 2024 | 1,5000 | 1,7000 | 1,5000 | 1,6750 | 1,6750 | 1.542.723 |
| 01. Feb. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 31. Jan. 2024 | 1,5000 | 1,4170 | 1,4170 | 1,5000 | 1,5000 | 4.491 |
| 30. Jan. 2024 | 1,4000 | 1,5380 | 1,4800 | 1,5000 | 1,5000 | 140.537 |
| 29. Jan. 2024 | 1,3500 | 1,5000 | 1,3900 | 1,4000 | 1,4000 | 36.297 |
| 26. Jan. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 25. Jan. 2024 | 1,3500 | 1,4000 | 1,4000 | 1,3500 | 1,3500 | 71 |
| 24. Jan. 2024 | 1,3500 | 1,4000 | 1,3170 | 1,4000 | 1,4000 | 55.879 |
| 23. Jan. 2024 | 1,3500 | 1,4000 | 1,3170 | 1,4000 | 1,4000 | 57.300 |
| 22. Jan. 2024 | 1,3500 | 1,4300 | 1,2000 | 1,4300 | 1,4300 | 1.014.374 |
| 19. Jan. 2024 | 1,5500 | 1,5850 | 1,3000 | 1,4000 | 1,4000 | 588.351 |
| 18. Jan. 2024 | 1,5500 | 1,5700 | 1,5000 | 1,5500 | 1,5500 | 206.369 |
| 17. Jan. 2024 | 1,4500 | 1,6000 | 1,4990 | 1,6000 | 1,6000 | 507.884 |
| 16. Jan. 2024 | 1,5000 | 1,5000 | 1,3500 | 1,4500 | 1,4500 | 255.683 |
| 15. Jan. 2024 | 1,5000 | 1,4130 | 1,4130 | 1,5000 | 1,5000 | 96.564 |
| 12. Jan. 2024 | 1,5250 | 1,5250 | 1,4610 | 1,5000 | 1,5000 | 485.125 |
| 11. Jan. 2024 | 1,4250 | 1,5500 | 1,4450 | 1,5000 | 1,5000 | 501.599 |
| 10. Jan. 2024 | 1,5000 | 1,4980 | 1,4000 | 1,4250 | 1,4250 | 630.404 |
| 09. Jan. 2024 | 1,6000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 354.464 |
| 08. Jan. 2024 | 1,6500 | 1,6190 | 1,6000 | 1,6000 | 1,6000 | 152.800 |
| 05. Jan. 2024 | 1,6500 | 1,6000 | 1,6000 | 1,6500 | 1,6500 | 150.000 |
| 04. Jan. 2024 | 1,6500 | 1,6300 | 1,6100 | 1,6500 | 1,6500 | 331.715 |
| 03. Jan. 2024 | 1,6500 | 1,6690 | 1,6000 | 1,6500 | 1,6500 | 40.121 |
| 02. Jan. 2024 | 1,5750 | 1,6900 | 1,6000 | 1,6500 | 1,6500 | 444.794 |
| 29. Dez. 2023 | 1,5500 | 1,6000 | 1,4000 | 1,5750 | 1,5750 | 634.093 |
| 28. Dez. 2023 | 1,4000 | 1,7000 | 1,3000 | 1,5500 | 1,5500 | 899.084 |
| 27. Dez. 2023 | 1,6500 | 1,7000 | 1,3000 | 1,4000 | 1,4000 | 1.303.411 |
| 22. Dez. 2023 | 1,7000 | 1,8000 | 1,6000 | 1,6500 | 1,6500 | 167.246 |
| 21. Dez. 2023 | 1,8500 | 1,9000 | 1,6100 | 1,7650 | 1,7650 | 339.238 |
| 20. Dez. 2023 | 1,9000 | 1,9400 | 1,7500 | 1,8500 | 1,8500 | 150.469 |
| 19. Dez. 2023 | 1,9000 | 1,8000 | 1,7900 | 1,9000 | 1,9000 | 117.851 |
| 18. Dez. 2023 | 1,9000 | 1,9490 | 1,8040 | 1,9000 | 1,9000 | 245.219 |
| 15. Dez. 2023 | 1,7500 | 1,9750 | 1,7000 | 1,9400 | 1,9400 | 492.307 |
| 14. Dez. 2023 | 2,0500 | 2,1000 | 1,7000 | 1,7500 | 1,7500 | 819.189 |
| 13. Dez. 2023 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
| 12. Dez. 2023 | 2,0500 | 2,0000 | 2,0000 | 2,0500 | 2,0500 | 15.000 |
| 11. Dez. 2023 | 2,0500 | 2,0150 | 2,0000 | 2,0500 | 2,0500 | 142.180 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
