8,350€
-11,17%
Echtzeit-Aktienkurs Jeld-Wen Holding Inc.
Bid:
Ask:
Aktienkurse zur Jeld-Wen Holding Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 8,48 | 8,53 | 8,43 | 8,53 | 0,59% | - |
| 18.12.2024 | 9,40 | 9,53 | 8,33 | 8,48 | -10,08% | - |
| 17.12.2024 | 9,80 | 9,80 | 9,25 | 9,43 | -4,31% | - |
| 16.12.2024 | 9,80 | 10,00 | 9,68 | 9,85 | 0,25% | - |
| 13.12.2024 | 10,05 | 10,05 | 9,60 | 9,83 | -2,24% | - |
| 12.12.2024 | 10,00 | 10,15 | 9,90 | 10,05 | -0,99% | - |
| 11.12.2024 | 10,05 | 10,25 | 9,98 | 10,15 | 0,74% | - |
| 10.12.2024 | 10,10 | 10,25 | 9,75 | 10,08 | -0,74% | - |
| 09.12.2024 | 10,20 | 10,35 | 9,98 | 10,15 | 0,00% | - |
| 06.12.2024 | 10,00 | 10,40 | 10,00 | 10,15 | 1,00% | - |
| 05.12.2024 | 10,30 | 10,35 | 10,05 | 10,05 | -2,90% | - |
| 04.12.2024 | 10,30 | 10,55 | 10,15 | 10,35 | 0,00% | - |
| 03.12.2024 | 10,35 | 10,45 | 10,15 | 10,35 | 0,00% | - |
| 02.12.2024 | 10,35 | 10,50 | 10,15 | 10,35 | 0,98% | - |
| 29.11.2024 | 10,25 | 10,50 | 10,25 | 10,25 | 0,00% | - |
| 28.11.2024 | 10,25 | 10,30 | 10,25 | 10,25 | 0,00% | - |
| 27.11.2024 | 10,20 | 10,45 | 10,08 | 10,25 | 0,99% | - |
| 26.11.2024 | 10,70 | 10,75 | 10,15 | 10,15 | -5,58% | - |
| 25.11.2024 | 10,30 | 11,15 | 10,25 | 10,75 | 3,86% | - |
| 22.11.2024 | 9,98 | 10,45 | 9,98 | 10,35 | 2,73% | - |
| 21.11.2024 | 9,70 | 10,25 | 9,68 | 10,08 | 4,13% | - |
| 20.11.2024 | 9,60 | 9,83 | 9,35 | 9,68 | 1,04% | - |
| 19.11.2024 | 9,50 | 9,80 | 9,28 | 9,58 | 1,06% | - |
| 18.11.2024 | 9,68 | 9,75 | 9,38 | 9,48 | -2,07% | - |
| 15.11.2024 | 9,80 | 9,98 | 9,60 | 9,68 | -1,53% | - |
| 14.11.2024 | 9,73 | 10,00 | 9,50 | 9,83 | 1,03% | - |
| 13.11.2024 | 9,98 | 10,35 | 9,65 | 9,73 | -3,23% | - |
| 12.11.2024 | 10,60 | 10,65 | 10,05 | 10,05 | -4,74% | - |
| 11.11.2024 | 10,20 | 10,75 | 10,20 | 10,55 | 2,93% | - |
| 08.11.2024 | 9,55 | 10,45 | 9,53 | 10,25 | 7,61% | - |
| 07.11.2024 | 10,15 | 10,15 | 9,40 | 9,53 | -6,16% | - |
| 06.11.2024 | 9,50 | 10,25 | 9,25 | 10,15 | 11,85% | - |
| 05.11.2024 | 10,20 | 10,75 | 8,13 | 9,08 | -30,19% | - |
| 04.11.2024 | 13,05 | 13,45 | 13,00 | 13,00 | -1,14% | - |
| 01.11.2024 | 13,00 | 14,40 | 13,00 | 13,15 | -7,07% | - |
| 31.10.2024 | 13,00 | 14,15 | 12,95 | 14,15 | 8,02% | - |
| 30.10.2024 | 13,00 | 14,25 | 12,90 | 13,10 | 0,00% | - |
| 29.10.2024 | 13,40 | 14,30 | 12,80 | 13,10 | -3,32% | - |
| 28.10.2024 | 13,20 | 15,40 | 13,15 | 13,55 | 2,26% | - |
| 25.10.2024 | 13,15 | 13,45 | 13,05 | 13,25 | 0,76% | - |
| 24.10.2024 | 13,10 | 13,35 | 12,95 | 13,15 | 0,00% | - |
| 23.10.2024 | 13,55 | 13,75 | 13,05 | 13,15 | -2,95% | - |
| 22.10.2024 | 14,05 | 14,15 | 13,55 | 13,55 | -4,24% | - |
| 21.10.2024 | 14,45 | 14,55 | 14,05 | 14,15 | -2,08% | - |
| 18.10.2024 | 14,55 | 14,65 | 14,40 | 14,45 | -0,69% | - |
| 17.10.2024 | 14,55 | 14,75 | 14,45 | 14,55 | -0,68% | - |
| 16.10.2024 | 14,15 | 14,75 | 14,15 | 14,65 | 2,81% | - |
| 15.10.2024 | 14,15 | 14,55 | 14,05 | 14,25 | 0,71% | - |
| 14.10.2024 | 13,85 | 14,25 | 13,80 | 14,15 | 2,17% | - |
| 11.10.2024 | 13,45 | 13,85 | 13,35 | 13,85 | 2,97% | - |
| 10.10.2024 | 14,35 | 14,45 | 13,45 | 13,45 | -6,27% | - |
| 09.10.2024 | 14,35 | 14,65 | 14,35 | 14,35 | 0,00% | - |
| 08.10.2024 | 14,55 | 14,70 | 14,25 | 14,35 | -1,37% | - |
| 07.10.2024 | 14,55 | 14,80 | 14,20 | 14,55 | 0,00% | - |
| 04.10.2024 | 14,55 | 14,90 | 14,35 | 14,55 | 0,34% | - |
| 03.10.2024 | 14,65 | 14,75 | 14,25 | 14,50 | -0,34% | - |
| 02.10.2024 | 14,65 | 14,75 | 14,40 | 14,55 | -0,68% | - |
| 01.10.2024 | 14,15 | 14,85 | 14,05 | 14,65 | 2,81% | - |
| 30.09.2024 | 14,15 | 14,25 | 13,90 | 14,25 | 0,71% | - |
| 27.09.2024 | 13,95 | 14,35 | 13,95 | 14,15 | 1,43% | - |
| 26.09.2024 | 13,85 | 14,30 | 13,85 | 13,95 | 0,72% | - |
| 25.09.2024 | 14,05 | 14,15 | 13,75 | 13,85 | -1,42% | - |
| 24.09.2024 | 14,35 | 14,55 | 13,95 | 14,05 | -2,09% | - |
| 23.09.2024 | 14,25 | 14,60 | 14,05 | 14,35 | 0,70% | - |
| 20.09.2024 | 14,25 | 14,45 | 14,00 | 14,25 | 0,00% | - |
| 19.09.2024 | 13,95 | 14,60 | 13,50 | 14,25 | 2,15% | 400,00 |
| 18.09.2024 | 13,60 | 14,25 | 13,55 | 13,95 | 2,20% | - |
| 17.09.2024 | 13,25 | 13,80 | 13,25 | 13,65 | 3,02% | - |
| 16.09.2024 | 13,15 | 13,30 | 12,95 | 13,25 | 0,76% | - |
| 13.09.2024 | 12,65 | 13,45 | 12,60 | 13,15 | 3,95% | - |
| 12.09.2024 | 12,35 | 12,85 | 12,00 | 12,65 | 2,43% | - |
| 11.09.2024 | 12,25 | 12,35 | 11,85 | 12,35 | 0,82% | - |
| 10.09.2024 | 11,95 | 12,25 | 11,90 | 12,25 | 2,51% | - |
| 09.09.2024 | 12,00 | 12,35 | 11,95 | 11,95 | -0,83% | - |
| 06.09.2024 | 12,15 | 12,55 | 11,95 | 12,05 | -0,82% | - |
| 05.09.2024 | 12,25 | 12,35 | 12,05 | 12,15 | -0,82% | - |
| 04.09.2024 | 12,30 | 12,45 | 12,05 | 12,25 | -0,81% | - |
| 03.09.2024 | 12,80 | 12,95 | 12,35 | 12,35 | -3,89% | - |
| 02.09.2024 | 12,90 | 12,90 | 12,85 | 12,85 | 0,00% | - |
| 30.08.2024 | 12,80 | 13,05 | 12,75 | 12,85 | 0,39% | - |
| 29.08.2024 | 12,80 | 13,05 | 12,65 | 12,80 | -0,39% | - |
| 28.08.2024 | 12,95 | 13,05 | 12,75 | 12,85 | 0,00% | - |
| 27.08.2024 | 13,15 | 13,15 | 12,65 | 12,85 | -2,28% | - |
| 26.08.2024 | 13,15 | 13,55 | 13,05 | 13,15 | 0,00% | - |
| 23.08.2024 | 12,30 | 13,25 | 12,30 | 13,15 | 6,48% | - |
| 22.08.2024 | 12,55 | 12,65 | 12,35 | 12,35 | -1,59% | - |
| 21.08.2024 | 12,35 | 12,85 | 12,35 | 12,55 | 1,62% | - |
| 20.08.2024 | 12,75 | 12,75 | 12,35 | 12,35 | -3,14% | - |
| 19.08.2024 | 12,70 | 12,95 | 12,65 | 12,75 | 0,00% | - |
| 16.08.2024 | 13,05 | 13,25 | 12,75 | 12,75 | -2,30% | - |
| 15.08.2024 | 12,60 | 13,25 | 12,60 | 13,05 | 3,16% | - |
| 14.08.2024 | 12,90 | 13,10 | 12,55 | 12,65 | -2,32% | - |
| 13.08.2024 | 12,55 | 13,05 | 12,50 | 12,95 | 3,19% | - |
| 12.08.2024 | 12,95 | 13,10 | 12,45 | 12,55 | -3,09% | - |
| 09.08.2024 | 13,05 | 13,35 | 12,95 | 12,95 | -1,52% | - |
| 08.08.2024 | 13,05 | 13,35 | 12,85 | 13,15 | 0,77% | - |
| 07.08.2024 | 13,45 | 13,70 | 12,85 | 13,05 | -2,61% | - |
| 06.08.2024 | 13,50 | 13,70 | 12,50 | 13,40 | 0,37% | - |
| 05.08.2024 | 13,85 | 13,95 | 12,75 | 13,35 | -4,98% | - |
| 02.08.2024 | 14,40 | 14,50 | 13,30 | 14,05 | -4,10% | - |