Deutsche Märkte schließen in 1 Stunde 12 Minute

Jadestone Energy plc (JSE.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
37,28-0,01 (-0,04%)
Ab 01:48PM GMT. Markt geöffnet.
Zeitraum:
07. Dez. 2022 - 07. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Dez. 202336,6037,5036,5037,2837,28674.104
06. Dez. 202338,0039,0036,6037,3037,301.072.981
05. Dez. 202338,5039,5037,5038,0038,002.743.181
04. Dez. 202336,7538,4536,0038,1038,103.454.321
01. Dez. 202333,0035,5032,5035,0035,001.024.319
30. Nov. 202333,2533,6032,5633,0033,00289.580
29. Nov. 202333,2533,7532,5033,5033,501.248.286
28. Nov. 202334,0034,5033,0033,0033,00210.878
27. Nov. 202334,7535,0033,5033,5033,50732.514
24. Nov. 202334,5035,5034,5034,7534,751.087.481
23. Nov. 202333,2535,0033,0035,0035,001.691.645
22. Nov. 202332,0033,5032,0033,2033,20474.266
21. Nov. 202331,5032,5031,0032,5032,50393.360
20. Nov. 202331,2532,0030,5031,5031,501.248.394
17. Nov. 202332,2532,5030,5331,4031,401.190.966
16. Nov. 202332,7533,2432,0032,0032,00393.994
15. Nov. 202331,5034,0031,0032,7532,75637.069
14. Nov. 202330,7532,0030,0032,0032,005.583.629
13. Nov. 202330,2531,8830,0030,4030,402.836.473
10. Nov. 202329,7530,0029,0029,5029,50241.597
09. Nov. 202330,5031,0029,5029,7529,75504.973
08. Nov. 202330,7531,0030,0030,0030,00467.276
07. Nov. 202331,0031,4830,5030,7530,75376.113
06. Nov. 202331,2533,0030,8131,0031,001.747.628
03. Nov. 202330,2531,5030,7531,5031,50680.129
02. Nov. 202329,5030,7529,4030,2530,251.467.440
01. Nov. 202329,5030,0029,0029,5029,50134.904
31. Okt. 202329,5030,0029,0029,5029,5093.643
30. Okt. 202329,7530,0029,0029,1029,10295.379
27. Okt. 202330,2530,2529,5029,5029,50814.761
26. Okt. 202330,7531,0029,7030,2530,25937.955
25. Okt. 202331,2531,7530,0030,0030,00313.824
24. Okt. 202331,7532,0031,5031,7031,70339.057
23. Okt. 202332,0032,0531,5031,7531,75256.080
20. Okt. 202332,0032,5031,5031,5031,50413.129
19. Okt. 202332,0032,5031,5032,0032,00533.464
18. Okt. 202332,0032,4431,5032,1032,10804.049
17. Okt. 202332,5032,5032,0032,3032,30550.051
16. Okt. 202333,0033,5032,0032,5032,50774.627
13. Okt. 202333,5034,0033,0033,0033,00186.339
12. Okt. 202333,0034,0032,9033,5033,50782.800
11. Okt. 202332,0033,5031,5033,5033,501.036.903
10. Okt. 202331,7532,5031,1332,0032,001.598.557
09. Okt. 202330,5032,5030,0232,0032,003.621.064
06. Okt. 202330,2530,5028,5028,8028,801.555.214
05. Okt. 202331,5030,5030,0030,0030,00727.364
04. Okt. 202331,5032,0031,2031,2031,20521.631
03. Okt. 202331,5031,8531,0031,0031,00415.597
02. Okt. 202332,5033,0031,1531,5031,50431.915
29. Sept. 202332,5032,5232,0032,5032,50138.920
28. Sept. 202331,5032,9831,0032,4032,402.533.914
27. Sept. 202331,7532,3531,0031,5031,502.586.473
26. Sept. 202332,5033,0031,0031,5031,501.867.881
25. Sept. 202333,2533,5032,0032,0032,00484.715
22. Sept. 202333,5034,4033,0033,0033,00760.922
21. Sept. 202334,2534,1432,7033,0033,00391.370
20. Sept. 202335,7536,5034,0034,2534,251.424.739
19. Sept. 202333,5037,5032,0036,0036,001.491.563
18. Sept. 202334,7535,0034,0234,5034,50407.517
15. Sept. 202335,5036,0034,5034,7534,75283.881
14. Sept. 202334,5036,0034,1135,5035,50658.916
13. Sept. 202335,7536,0033,0034,5034,50973.093
12. Sept. 202338,5039,0035,5036,0036,00893.586
11. Sept. 202338,5038,7038,2838,5038,50214.159
08. Sept. 202338,6039,5038,2038,5038,501.020.509
07. Sept. 202338,0039,5037,0038,0038,001.566.339
06. Sept. 202336,5037,5036,4937,0037,001.353.755
05. Sept. 202336,0036,8035,5036,6036,601.047.260
04. Sept. 202336,2536,5035,0035,9035,901.865.563
01. Sept. 202337,2538,5036,0036,0036,002.171.226
31. Aug. 202333,2537,5033,0037,2037,204.973.479
30. Aug. 202332,0034,5031,5033,6033,603.747.064
29. Aug. 202328,5033,0028,0032,0032,003.287.208
25. Aug. 202327,5029,5027,0028,8028,801.381.594
24. Aug. 202328,0028,5026,6527,5027,501.022.109
23. Aug. 202323,0029,5022,5028,1028,106.639.551
22. Aug. 202322,2523,3522,0022,1022,10503.423
21. Aug. 202322,0022,5021,5022,2522,25930.116
18. Aug. 202322,7523,0021,0022,0022,00894.670
17. Aug. 202323,2523,0522,5022,6022,60462.112
16. Aug. 202323,7524,0022,5023,0023,001.148.649
15. Aug. 202324,5024,9023,5024,0024,001.097.620
14. Aug. 202325,5026,0024,1825,0025,00953.476
11. Aug. 202325,7526,0025,0025,5025,501.645.915
10. Aug. 202324,7526,5524,5025,6025,601.131.772
09. Aug. 202325,2525,5024,5024,9024,90881.996
08. Aug. 202325,0025,1024,5025,0025,001.471.681
07. Aug. 202325,0025,5024,5025,0025,00672.115
04. Aug. 202324,2525,5024,0025,0025,001.487.805
03. Aug. 202324,5025,0023,5024,1024,102.412.046
02. Aug. 202324,2525,0023,5024,5024,501.930.841
01. Aug. 202322,7525,0022,5024,3024,306.315.676
31. Juli 202327,5027,0121,6423,0023,0023.212.518
28. Juli 202334,5035,0034,0035,0035,002.556.419
27. Juli 202333,5034,7033,1034,1034,103.262.300
26. Juli 202333,5034,0033,0033,0033,00886.559
25. Juli 202333,5034,0033,0033,5033,501.029.448
24. Juli 202333,5034,0033,0033,5033,502.260.419
21. Juli 202333,5034,0033,2833,3033,30159.169
20. Juli 202334,2534,5032,5033,8033,801.524.999
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...