JX Luxventure Group Inc. JXG
NASDAQ · Vereinigte Staaten · Kurzlebige Konsumgüter
$7,82+0,15 (+1,96 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7,82 | +1,96 % | $7,95 | $8,41 | $7,37 | 115,25K |
| 2026-09-30 | $7,67 | +5,79 % | $7,33 | $8,38 | $7,12 | 63,10K |
| 2026-09-29 | $7,25 | +5,07 % | $7,00 | $7,44 | $6,69 | 67,70K |
| 2026-09-28 | $6,90 | -0,29 % | $6,56 | $6,90 | $6,45 | 9,20K |
| 2026-09-25 | $6,92 | -1,14 % | $7,01 | $7,15 | $6,27 | 23,80K |
| 2026-09-24 | $7,00 | -6,67 % | $7,77 | $8,02 | $6,35 | 12,80K |
| 2026-09-23 | $7,50 | +13,12 % | $6,57 | $7,50 | $6,29 | 15,70K |
| 2026-09-22 | $6,63 | +6,94 % | $6,90 | $6,97 | $6,00 | 15,60K |
| 2026-09-21 | $6,20 | +0,16 % | $6,21 | $6,66 | $5,72 | 12,70K |
| 2026-09-18 | $6,19 | -17,80 % | $7,09 | $7,09 | $6,09 | 6,50K |
| 2026-09-17 | $7,53 | -7,04 % | $8,10 | $8,10 | $6,93 | 11,20K |
| 2026-09-16 | $8,10 | -4,37 % | $8,80 | $8,80 | $7,63 | 11,30K |
| 2026-09-15 | $8,47 | -3,75 % | $8,48 | $8,54 | $8,08 | 10,00K |
| 2026-09-14 | $8,80 | -1,68 % | $9,00 | $9,00 | $8,32 | 6,10K |
| 2026-09-11 | $8,95 | -2,19 % | $9,13 | $9,13 | $8,60 | 3,40K |
| 2026-09-10 | $9,15 | -4,49 % | $9,50 | $9,70 | $8,50 | 11,40K |
| 2026-09-09 | $9,58 | +1,81 % | $9,60 | $10,09 | $9,46 | 22,60K |
| 2026-09-08 | $9,41 | -2,99 % | $9,69 | $9,69 | $8,90 | 37,90K |
| 2026-09-04 | $9,70 | +4,75 % | $9,58 | $9,99 | $9,19 | 46,60K |
| 2026-09-03 | $9,26 | +8,94 % | $8,20 | $9,57 | $8,20 | 60,80K |
| 2026-09-02 | $8,50 | -1,05 % | $8,88 | $8,88 | $8,27 | 13,20K |
| 2026-09-01 | $8,59 | -4,66 % | $9,25 | $9,25 | $8,54 | 11,90K |
| 2026-08-31 | $9,01 | 0,00 % | $8,88 | $9,27 | $8,18 | 20,40K |
| 2026-08-28 | $9,01 | +1,12 % | $8,06 | $9,20 | $8,06 | 42,10K |
| 2026-08-27 | $8,91 | +2,18 % | $8,20 | $8,91 | $8,06 | 7,40K |
| 2026-08-26 | $8,72 | +11,65 % | $7,31 | $8,90 | $7,31 | 27,80K |
| 2026-08-25 | $7,81 | +2,76 % | $7,21 | $7,81 | $7,00 | 10,60K |
| 2026-08-24 | $7,60 | -5,00 % | $6,99 | $7,80 | $6,99 | 15,50K |
| 2026-08-21 | $8,00 | +16,79 % | $7,40 | $8,18 | $6,85 | 848,70K |
| 2026-08-20 | $6,85 | 0,00 % | $6,85 | $6,85 | $6,85 | 0 |
| 2026-08-19 | $6,85 | -2,28 % | $6,85 | $6,85 | $6,85 | 1,80K |
| 2026-08-18 | $7,01 | -1,27 % | $7,08 | $7,08 | $6,40 | 3,40K |
| 2026-08-17 | $7,10 | 0,00 % | $7,10 | $7,10 | $7,10 | 0 |
| 2026-08-14 | $7,10 | 0,00 % | $7,10 | $7,10 | $7,10 | 0 |
| 2026-08-13 | $7,10 | 0,00 % | $7,10 | $7,10 | $7,10 | 0 |
| 2026-08-12 | $7,10 | -3,66 % | $7,10 | $7,10 | $7,10 | 500 |
| 2026-08-11 | $7,37 | -6,11 % | $7,20 | $7,37 | $7,19 | 1,70K |
| 2026-08-10 | $7,85 | -1,51 % | $7,40 | $7,85 | $7,40 | 600 |
| 2026-08-07 | $7,97 | +12,41 % | $7,85 | $7,97 | $7,85 | 1,30K |
| 2026-08-06 | $7,09 | 0,00 % | $7,09 | $7,09 | $7,09 | 0 |
| 2026-08-05 | $7,09 | 0,00 % | $7,09 | $7,09 | $7,09 | 0 |
| 2026-08-04 | $7,09 | +1,43 % | $7,09 | $7,09 | $7,09 | 200 |
| 2026-08-03 | $6,99 | 0,00 % | $6,99 | $6,99 | $6,99 | 0 |
| 2026-07-31 | $6,99 | 0,00 % | $6,99 | $6,99 | $6,99 | 0 |
| 2026-07-30 | $6,99 | 0,00 % | $6,99 | $6,99 | $6,99 | 0 |
| 2026-07-29 | $6,99 | +0,72 % | $6,85 | $6,99 | $6,85 | 400 |
| 2026-07-28 | $6,94 | 0,00 % | $6,94 | $6,94 | $6,94 | 0 |
| 2026-07-27 | $6,94 | -0,86 % | $7,70 | $7,80 | $6,94 | 1,10K |
| 2026-07-24 | $7,00 | +6,22 % | $7,00 | $7,00 | $7,00 | 1,90K |
| 2026-07-23 | $6,59 | 0,00 % | $6,59 | $6,59 | $6,59 | 0 |
| 2026-07-22 | $6,59 | +0,76 % | $6,80 | $6,90 | $6,38 | 6,80K |
| 2026-07-21 | $6,54 | -6,57 % | $6,88 | $6,90 | $5,97 | 8,40K |
| 2026-07-20 | $7,00 | -22,22 % | $8,60 | $8,60 | $6,91 | 4,70K |
| 2026-07-17 | $9,00 | -21,74 % | $10,61 | $11,30 | $9,00 | 9,70K |
| 2026-07-16 | $11,50 | 0,00 % | $10,96 | $11,50 | $10,96 | 1,50K |
| 2026-07-15 | $11,50 | +3,14 % | $11,50 | $11,83 | $9,67 | 3,00K |
| 2026-07-14 | $11,15 | -1,33 % | $11,40 | $11,50 | $11,15 | 1,10K |
| 2026-07-13 | $11,30 | +1,25 % | $11,20 | $11,34 | $11,05 | 4,80K |
| 2026-07-10 | $11,16 | -1,50 % | $12,00 | $12,00 | $11,16 | 2,80K |
| 2026-07-09 | $11,33 | +3,94 % | $10,89 | $11,33 | $10,89 | 2,40K |
| 2026-07-08 | $10,90 | -3,96 % | $10,91 | $10,92 | $10,90 | 1,30K |
| 2026-07-07 | $11,35 | +0,18 % | $11,25 | $11,78 | $10,90 | 6,40K |
| 2026-07-06 | $11,33 | +4,52 % | $10,99 | $11,33 | $10,99 | 3,40K |
| 2026-07-02 | $10,84 | -5,66 % | $11,20 | $11,20 | $10,84 | 3,10K |
| 2026-07-01 | $11,49 | +4,84 % | $10,97 | $11,80 | $10,97 | 6,30K |
| 2026-06-30 | $10,96 | +2,33 % | $10,70 | $11,50 | $10,69 | 3,40K |
| 2026-06-29 | $10,71 | +0,56 % | $10,13 | $10,86 | $10,05 | 6,80K |
| 2026-06-26 | $10,65 | +6,50 % | $9,50 | $11,11 | $9,50 | 9,80K |
| 2026-06-25 | $10,00 | 0,00 % | $9,80 | $10,00 | $9,80 | 2,20K |
| 2026-06-24 | $10,00 | -3,38 % | $10,41 | $10,50 | $10,00 | 7,00K |
| 2026-06-23 | $10,35 | +8,38 % | $9,60 | $11,80 | $9,60 | 17,10K |
| 2026-06-22 | $9,55 | -0,52 % | $9,55 | $9,55 | $9,55 | 300 |
| 2026-06-18 | $9,60 | +5,15 % | $9,25 | $9,60 | $9,25 | 3,90K |
| 2026-06-17 | $9,13 | +1,44 % | $9,40 | $9,40 | $9,13 | 600 |
| 2026-06-16 | $9,00 | +8,43 % | $9,00 | $9,00 | $9,00 | 3,40K |
| 2026-06-15 | $8,30 | -8,79 % | $8,10 | $8,43 | $7,59 | 2,70K |
| 2026-06-12 | $9,10 | -2,99 % | $9,21 | $9,30 | $8,76 | 3,20K |
| 2026-06-11 | $9,38 | -1,26 % | $9,35 | $9,39 | $8,50 | 5,00K |
| 2026-06-10 | $9,50 | +0,21 % | $9,45 | $9,50 | $8,63 | 3,00K |
| 2026-06-09 | $9,48 | -0,94 % | $9,49 | $9,49 | $9,48 | 800 |
| 2026-06-08 | $9,57 | +9,37 % | $9,10 | $9,88 | $9,06 | 28,40K |
| 2026-06-05 | $8,75 | +3,06 % | $8,40 | $8,75 | $8,20 | 7,80K |
| 2026-06-04 | $8,49 | +1,43 % | $9,04 | $9,08 | $7,15 | 9,50K |
| 2026-06-03 | $8,37 | -0,24 % | $8,40 | $8,40 | $8,29 | 3,80K |
| 2026-06-02 | $8,39 | -1,41 % | $8,24 | $8,75 | $8,24 | 5,50K |
| 2026-06-01 | $8,51 | +3,78 % | $8,20 | $8,64 | $8,20 | 7,80K |
| 2026-05-29 | $8,20 | +7,47 % | $8,43 | $8,69 | $8,20 | 2,50K |
| 2026-05-28 | $7,63 | +3,25 % | $7,49 | $8,55 | $7,40 | 8,30K |
| 2026-05-27 | $7,39 | +6,95 % | $6,75 | $7,40 | $6,63 | 11,70K |
| 2026-05-26 | $6,91 | -4,43 % | $6,89 | $6,92 | $6,89 | 1,80K |