1,158€
-4,69%
Echtzeit-Aktienkurs Jeld-Wen Holding Inc.
Bid:
Ask:
Aktienkurse zur Jeld-Wen Holding Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 1,22 | 1,28 | 1,13 | 1,16 | -6,46% | - |
| 29.04.2026 | 1,31 | 1,31 | 1,22 | 1,24 | -4,92% | - |
| 28.04.2026 | 1,31 | 1,37 | 1,27 | 1,30 | 0,08% | - |
| 27.04.2026 | 1,25 | 1,33 | 1,21 | 1,30 | 4,67% | - |
| 24.04.2026 | 1,11 | 1,24 | 1,09 | 1,24 | 12,29% | - |
| 23.04.2026 | 1,11 | 1,15 | 1,09 | 1,11 | -3,57% | 1.950,00 |
| 22.04.2026 | 1,07 | 1,15 | 1,07 | 1,15 | 7,19% | - |
| 21.04.2026 | 1,20 | 1,26 | 1,07 | 1,07 | -6,13% | 119.000,00 |
| 20.04.2026 | 1,08 | 1,20 | 1,08 | 1,14 | 3,45% | - |
| 17.04.2026 | 1,03 | 1,16 | 1,03 | 1,10 | 10,19% | - |
| 16.04.2026 | 1,00 | 1,00 | 1,00 | 1,00 | 2,25% | - |
| 15.04.2026 | 0,93 | 1,03 | 0,93 | 0,98 | 4,48% | - |
| 14.04.2026 | 0,96 | 1,01 | 0,93 | 0,94 | -4,19% | - |
| 13.04.2026 | 0,89 | 0,99 | 0,85 | 0,98 | 10,76% | - |
| 10.04.2026 | 0,92 | 1,00 | 0,88 | 0,88 | -6,56% | 62.000,00 |
| 09.04.2026 | 0,86 | 0,97 | 0,85 | 0,95 | 9,76% | 2.300,00 |
| 08.04.2026 | 0,90 | 0,92 | 0,80 | 0,86 | 4,36% | - |
| 07.04.2026 | 0,95 | 0,98 | 0,81 | 0,83 | -14,77% | - |
| 02.04.2026 | 1,00 | 1,04 | 0,93 | 0,97 | -3,97% | - |
| 01.04.2026 | 1,09 | 1,11 | 1,00 | 1,01 | -4,91% | - |
| 31.03.2026 | 0,97 | 1,09 | 0,97 | 1,06 | 10,99% | - |
| 30.03.2026 | 0,99 | 1,01 | 0,96 | 0,96 | -5,45% | - |
| 27.03.2026 | 1,07 | 1,07 | 0,99 | 1,01 | -7,34% | - |
| 26.03.2026 | 1,09 | 1,11 | 1,03 | 1,09 | 0,00% | - |
| 25.03.2026 | 1,12 | 1,12 | 1,03 | 1,09 | -1,80% | - |
| 24.03.2026 | 1,13 | 1,15 | 1,05 | 1,11 | -3,48% | - |
| 23.03.2026 | 1,09 | 1,17 | 1,08 | 1,15 | 5,50% | - |
| 20.03.2026 | 1,16 | 1,16 | 1,08 | 1,09 | -5,22% | - |
| 19.03.2026 | 1,17 | 1,18 | 1,08 | 1,15 | -0,86% | - |
| 18.03.2026 | 1,25 | 1,25 | 1,14 | 1,16 | -7,20% | - |
| 17.03.2026 | 1,30 | 1,30 | 1,22 | 1,25 | -3,85% | - |
| 16.03.2026 | 1,31 | 1,33 | 1,24 | 1,30 | 0,00% | 245.000,00 |
| 13.03.2026 | 1,25 | 1,35 | 1,24 | 1,30 | 4,42% | - |
| 12.03.2026 | 1,32 | 1,34 | 1,24 | 1,25 | -6,39% | 400,00 |
| 11.03.2026 | 1,35 | 1,40 | 1,30 | 1,33 | -0,75% | - |
| 10.03.2026 | 1,42 | 1,65 | 1,30 | 1,34 | -4,96% | 1.000,00 |
| 09.03.2026 | 1,57 | 1,58 | 1,40 | 1,41 | -11,04% | - |
| 06.03.2026 | 1,61 | 1,63 | 1,52 | 1,59 | -1,25% | - |
| 05.03.2026 | 1,73 | 1,74 | 1,58 | 1,61 | -6,96% | - |
| 04.03.2026 | 1,72 | 1,77 | 1,69 | 1,73 | 0,00% | - |
| 03.03.2026 | 1,69 | 1,75 | 1,62 | 1,73 | 0,88% | - |
| 02.03.2026 | 1,67 | 1,72 | 1,57 | 1,71 | 3,01% | - |
| 27.02.2026 | 1,65 | 1,67 | 1,58 | 1,66 | 0,00% | - |
| 26.02.2026 | 1,66 | 1,69 | 1,63 | 1,66 | -0,30% | - |
| 25.02.2026 | 1,72 | 1,74 | 1,63 | 1,67 | -2,63% | - |
| 24.02.2026 | 1,72 | 1,76 | 1,70 | 1,71 | 0,00% | - |
| 23.02.2026 | 1,83 | 1,87 | 1,60 | 1,71 | -7,32% | 62.100,00 |
| 20.02.2026 | 2,02 | 2,03 | 1,83 | 1,85 | -9,11% | - |
| 19.02.2026 | 2,08 | 2,19 | 1,97 | 2,03 | -2,87% | 65.800,00 |
| 18.02.2026 | 1,85 | 2,39 | 1,84 | 2,09 | 18,41% | - |
| 17.02.2026 | 1,89 | 1,90 | 1,70 | 1,77 | -6,61% | - |
| 16.02.2026 | 1,89 | 1,90 | 1,89 | 1,89 | 0,53% | - |
| 13.02.2026 | 2,02 | 2,08 | 1,88 | 1,88 | -6,00% | - |
| 12.02.2026 | 2,35 | 2,41 | 2,00 | 2,00 | -16,32% | - |
| 11.02.2026 | 2,40 | 2,44 | 2,36 | 2,39 | -0,42% | - |
| 10.02.2026 | 2,21 | 2,45 | 2,20 | 2,40 | 9,09% | - |
| 09.02.2026 | 2,47 | 2,49 | 2,20 | 2,20 | -11,29% | - |
| 06.02.2026 | 2,35 | 2,62 | 2,34 | 2,48 | 5,53% | - |
| 05.02.2026 | 2,37 | 2,42 | 2,29 | 2,35 | -1,26% | - |
| 04.02.2026 | 2,21 | 2,43 | 2,20 | 2,38 | 8,18% | - |
| 03.02.2026 | 2,17 | 2,40 | 2,16 | 2,20 | 0,46% | - |
| 02.02.2026 | 2,27 | 2,32 | 2,19 | 2,19 | -3,52% | - |
| 30.01.2026 | 2,25 | 2,32 | 2,23 | 2,27 | 0,89% | - |
| 29.01.2026 | 2,26 | 2,28 | 2,17 | 2,25 | -0,88% | - |
| 28.01.2026 | 2,32 | 2,34 | 2,22 | 2,27 | -1,73% | - |
| 27.01.2026 | 2,41 | 2,43 | 2,29 | 2,31 | -4,55% | - |
| 26.01.2026 | 2,55 | 2,57 | 2,41 | 2,42 | -6,92% | - |
| 23.01.2026 | 2,63 | 2,64 | 2,54 | 2,60 | 0,00% | - |
| 22.01.2026 | 2,59 | 2,73 | 2,57 | 2,60 | 2,77% | - |
| 21.01.2026 | 2,51 | 2,62 | 2,50 | 2,53 | -0,39% | - |
| 20.01.2026 | 2,70 | 2,70 | 2,52 | 2,54 | -6,96% | - |
| 19.01.2026 | 2,69 | 2,73 | 2,68 | 2,73 | 0,37% | - |
| 16.01.2026 | 2,75 | 2,79 | 2,58 | 2,72 | -2,51% | - |
| 15.01.2026 | 2,33 | 2,79 | 2,32 | 2,79 | 20,78% | - |
| 14.01.2026 | 2,32 | 2,40 | 2,21 | 2,31 | -2,12% | - |
| 13.01.2026 | 2,33 | 2,40 | 2,26 | 2,36 | 0,85% | - |
| 12.01.2026 | 2,35 | 2,43 | 2,30 | 2,34 | -0,43% | - |
| 09.01.2026 | 2,08 | 2,35 | 2,06 | 2,35 | 12,98% | - |
| 08.01.2026 | 1,93 | 2,11 | 1,91 | 2,08 | 7,49% | - |
| 07.01.2026 | 2,20 | 2,21 | 1,93 | 1,94 | -10,42% | - |
| 06.01.2026 | 2,10 | 2,17 | 2,07 | 2,16 | -0,92% | - |
| 05.01.2026 | 2,12 | 2,32 | 2,12 | 2,18 | 2,35% | - |
| 02.01.2026 | 2,10 | 2,16 | 2,05 | 2,13 | 4,41% | - |
| 30.12.2025 | 2,08 | 2,08 | 2,04 | 2,04 | -0,49% | - |
| 29.12.2025 | 2,09 | 2,10 | 2,01 | 2,05 | -4,21% | - |
| 22.12.2025 | 2,36 | 2,38 | 2,05 | 2,14 | -9,32% | - |
| 19.12.2025 | 2,43 | 2,43 | 2,33 | 2,36 | -6,35% | - |
| 18.12.2025 | 2,41 | 2,55 | 2,38 | 2,52 | 4,13% | - |
| 17.12.2025 | 2,43 | 2,51 | 2,40 | 2,42 | 1,68% | - |
| 16.12.2025 | 2,32 | 2,42 | 2,31 | 2,38 | -0,83% | - |
| 12.12.2025 | 2,36 | 2,44 | 2,33 | 2,40 | 1,69% | - |
| 11.12.2025 | 2,38 | 2,46 | 2,35 | 2,36 | 0,85% | - |
| 10.12.2025 | 2,27 | 2,35 | 2,24 | 2,34 | 2,18% | - |
| 09.12.2025 | 2,24 | 2,34 | 2,20 | 2,29 | 1,33% | - |
| 08.12.2025 | 2,24 | 2,33 | 2,21 | 2,26 | 0,00% | - |
| 05.12.2025 | 2,24 | 2,27 | 2,21 | 2,26 | -0,88% | - |
| 04.12.2025 | 2,30 | 2,34 | 2,23 | 2,28 | -2,15% | - |
| 03.12.2025 | 2,21 | 2,35 | 2,19 | 2,33 | 4,48% | - |
| 02.12.2025 | 2,21 | 2,30 | 2,17 | 2,23 | -1,76% | - |
| 01.12.2025 | 2,29 | 2,36 | 2,24 | 2,27 | -0,44% | - |