Deutsche Märkte geschlossen

Bluejay Mining plc (JAY.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
5,0000-0,2000 (-3,85%)
Börsenschluss: 04:35PM BST
Zeitraum:
25. Sept. 2021 - 25. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Sept. 20225,40005,40004,88505,00005,00001.347.442
22. Sept. 20225,47005,62005,10105,20005,2000456.452
21. Sept. 20225,78005,78005,06005,33505,3350251.275
20. Sept. 20225,45005,73005,26005,35005,3500613.013
16. Sept. 20225,70005,79005,29205,50005,50002.038.274
15. Sept. 20225,50005,78005,25705,61505,6150834.844
14. Sept. 20225,80005,80005,22605,42505,4250169.431
13. Sept. 20225,33005,89005,25005,45005,45001.145.292
12. Sept. 20225,78005,78005,33605,60005,6000762.501
09. Sept. 20225,34005,99005,10905,60005,60001.322.815
08. Sept. 20225,65006,00004,94005,47505,47504.031.598
07. Sept. 20225,88006,19005,58005,62005,62002.859.305
06. Sept. 20227,00007,00005,91006,32006,3200886.057
05. Sept. 20225,88006,40005,84606,26506,26502.176.471
02. Sept. 20226,01006,30005,80005,97505,9750886.591
01. Sept. 20226,01006,72006,00006,00006,0000349.585
31. Aug. 20226,40006,73006,01406,19006,19001.263.524
30. Aug. 20226,09006,87006,05806,12006,1200466.259
26. Aug. 20226,22006,32006,02006,25006,2500116.772
25. Aug. 20226,25006,55006,11406,22006,2200834.366
24. Aug. 20226,51007,15006,10006,20006,20001.295.943
23. Aug. 20226,47006,66006,30006,30506,30502.217.086
22. Aug. 20226,71006,81006,40006,56006,56001.611.756
19. Aug. 20226,70006,80006,41006,57006,57004.802.665
18. Aug. 20227,00007,00006,50006,61506,6150723.018
17. Aug. 20226,58006,90006,53006,65506,65501.406.138
16. Aug. 20226,95007,00006,70006,75006,75003.278.164
15. Aug. 20227,00007,00006,71006,91506,91507.082.119
12. Aug. 20226,54007,17306,50006,70006,70002.595.803
11. Aug. 20227,20007,20006,51006,57006,57002.955.419
10. Aug. 20227,77007,90006,42007,00007,000014.855.093
09. Aug. 20225,30007,39005,26707,39007,390019.163.273
08. Aug. 20225,09005,65004,80005,15005,15001.813.572
05. Aug. 20224,92505,29004,81605,10005,1000613.665
04. Aug. 20225,28005,79005,00005,30005,3000126.813
03. Aug. 20224,92505,26204,84005,27505,2750438.169
02. Aug. 20225,10005,27004,80005,02005,0200198.337
01. Aug. 20225,15005,79004,70404,97504,9750224.971
29. Juli 20225,00005,51605,00005,35005,35001.098.005
28. Juli 20225,05005,39005,00005,20005,2000253.724
27. Juli 20225,11005,20005,05005,14005,1400890.301
26. Juli 20225,00005,23204,89005,05505,0550416.030
25. Juli 20224,75004,98004,75004,97804,9780191.588
22. Juli 20224,90005,00004,61304,90004,9000692.245
21. Juli 20224,45004,99504,35004,72004,72001.203.819
20. Juli 20224,43004,70004,28404,57004,5700362.083
19. Juli 20224,49504,49504,21004,38504,3850692.279
18. Juli 20224,50004,80004,24004,49004,4900508.038
15. Juli 20224,40504,50004,20004,40004,4000826.379
14. Juli 20224,60004,60004,21004,50004,50001.825.189
13. Juli 20224,87004,95004,60004,60004,6000642.701
12. Juli 20224,68005,00004,68005,00005,0000713.474
11. Juli 20224,82004,99504,61104,79504,7950313.510
08. Juli 20224,80004,99504,60004,70004,7000708.619
07. Juli 20225,00005,00004,59904,84004,84001.198.832
06. Juli 20225,11005,11004,77905,00005,00001.316.361
05. Juli 20225,50005,50004,97805,10005,1000576.546
04. Juli 20225,01005,50004,97305,25005,2500153.159
01. Juli 20225,11005,49004,80004,98004,98002.868.940
30. Juni 20225,51005,56004,76605,50005,50002.171.368
29. Juni 20225,99006,00005,63505,73005,7300179.589
28. Juni 20225,67005,90005,53505,77005,7700594.446
27. Juni 20225,70006,10005,63805,67505,6750941.702
24. Juni 20225,90006,13005,70005,79505,7950130.736
23. Juni 20225,64006,12005,64005,79505,79502.020.432
22. Juni 20225,80006,26005,69205,84505,8450319.671
21. Juni 20225,71006,41005,67005,77505,7750721.772
20. Juni 20225,91006,29005,51005,65005,65001.019.615
17. Juni 20225,90006,10005,70005,80005,8000603.384
16. Juni 20225,77006,12105,64005,64005,6400622.747
15. Juni 20226,02006,50005,72006,00506,0050487.059
14. Juni 20220,05720,06280,05700,05970,05971.458.278
13. Juni 20226,11006,56305,79805,86005,86001.452.477
10. Juni 20226,50006,50006,11006,33006,33001.115.091
09. Juni 20226,50006,50006,08406,17506,1750759.300
08. Juni 20226,60006,61306,32106,43506,43501.408.460
07. Juni 20226,40006,60006,12006,55006,55001.446.427
06. Juni 20226,20006,68006,20006,35006,35001.411.202
01. Juni 20226,20006,48006,10006,20006,2000201.801
31. Mai 20226,19006,62905,93706,12506,1250669.929
30. Mai 20226,42006,42006,12306,35006,3500440.112
27. Mai 20225,94006,26005,81006,26006,2600587.726
26. Mai 20226,00006,23805,83006,08506,08502.765.262
25. Mai 20226,40006,40005,81006,11006,11001.218.119
24. Mai 20226,30006,49006,09006,11506,1150285.149
23. Mai 20226,40006,49006,12006,17006,17001.080.447
20. Mai 20226,28006,64506,03306,41006,41001.934.450
19. Mai 20226,00006,50006,00006,14506,14501.102.363
18. Mai 20226,60006,63006,10006,20006,20002.054.443
17. Mai 20226,70006,70006,32006,47506,47501.392.788
16. Mai 20226,02006,50005,84206,32006,3200910.251
13. Mai 20226,37006,59006,22906,30006,3000447.018
12. Mai 20226,28006,69005,81006,31006,31004.299.297
11. Mai 20227,00007,00006,26206,51006,51001.984.664
10. Mai 20226,60007,14006,60006,71506,71501.474.626
09. Mai 20227,00007,27006,66606,72006,72001.488.120
06. Mai 20227,01007,19006,84007,00007,00002.590.080
05. Mai 20227,47007,50607,03507,13007,13001.205.947
04. Mai 20227,45007,70007,25307,39007,3900359.767
03. Mai 20227,50007,52007,25007,52007,52001.353.781
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...