1,090€
5,42%
Echtzeit-Aktienkurs Jeld-Wen Holding Inc.
Bid:
Ask:
Aktienkurse zur Jeld-Wen Holding Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 1,03 | 1,11 | 1,02 | 1,07 | 3,88% | - |
| 13.07.2026 | 1,06 | 1,13 | 1,03 | 1,03 | -3,82% | - |
| 10.07.2026 | 1,09 | 1,12 | 1,05 | 1,07 | -0,74% | - |
| 09.07.2026 | 1,06 | 1,14 | 1,06 | 1,08 | -0,18% | - |
| 08.07.2026 | 1,09 | 1,10 | 1,02 | 1,08 | 5,15% | 112.554,00 |
| 07.07.2026 | 1,12 | 1,16 | 1,01 | 1,03 | -6,87% | - |
| 06.07.2026 | 1,26 | 1,32 | 1,10 | 1,11 | -12,15% | 42.000,00 |
| 03.07.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,32% | - |
| 02.07.2026 | 1,31 | 1,37 | 1,24 | 1,26 | -4,54% | - |
| 01.07.2026 | 1,31 | 1,39 | 1,28 | 1,32 | 1,69% | - |
| 30.06.2026 | 1,21 | 1,32 | 1,14 | 1,30 | 4,33% | 18.000,00 |
| 29.06.2026 | 1,24 | 1,27 | 1,16 | 1,25 | -1,11% | - |
| 26.06.2026 | 1,45 | 1,48 | 1,20 | 1,26 | -15,37% | 9.000,00 |
| 25.06.2026 | 1,49 | 1,62 | 1,48 | 1,49 | 1,57% | - |
| 24.06.2026 | 1,34 | 1,53 | 1,34 | 1,47 | 6,69% | - |
| 23.06.2026 | 1,45 | 1,52 | 1,38 | 1,38 | -5,63% | - |
| 22.06.2026 | 1,55 | 1,58 | 1,45 | 1,46 | -3,51% | - |
| 19.06.2026 | 1,55 | 1,55 | 1,51 | 1,51 | -4,67% | - |
| 18.06.2026 | 1,46 | 1,65 | 1,45 | 1,58 | 8,72% | - |
| 17.06.2026 | 1,57 | 1,71 | 1,46 | 1,46 | -7,78% | - |
| 16.06.2026 | 1,55 | 1,64 | 1,54 | 1,58 | -1,00% | - |
| 15.06.2026 | 1,54 | 1,64 | 1,53 | 1,60 | 3,70% | - |
| 12.06.2026 | 1,55 | 1,72 | 1,53 | 1,54 | 0,33% | - |
| 11.06.2026 | 1,43 | 1,54 | 1,32 | 1,53 | 5,21% | - |
| 10.06.2026 | 1,51 | 1,54 | 1,46 | 1,46 | 3,55% | - |
| 09.06.2026 | 1,42 | 1,55 | 1,39 | 1,41 | -8,03% | - |
| 08.06.2026 | 1,61 | 1,69 | 1,52 | 1,53 | -4,91% | - |
| 05.06.2026 | 1,74 | 1,74 | 1,57 | 1,61 | -8,57% | - |
| 04.06.2026 | 1,77 | 1,84 | 1,73 | 1,76 | 1,85% | - |
| 03.06.2026 | 1,75 | 1,75 | 1,62 | 1,73 | 1,29% | - |
| 02.06.2026 | 1,70 | 1,74 | 1,66 | 1,71 | -0,23% | - |
| 01.06.2026 | 1,85 | 1,86 | 1,69 | 1,71 | -7,41% | - |
| 29.05.2026 | 1,81 | 1,91 | 1,74 | 1,85 | 2,04% | - |
| 28.05.2026 | 1,77 | 1,82 | 1,65 | 1,81 | 1,97% | - |
| 27.05.2026 | 1,55 | 1,83 | 1,50 | 1,78 | 15,10% | - |
| 26.05.2026 | 1,51 | 1,60 | 1,46 | 1,54 | 2,25% | - |
| 25.05.2026 | 1,51 | 1,53 | 1,51 | 1,51 | 0,80% | - |
| 22.05.2026 | 1,38 | 1,50 | 1,38 | 1,50 | 9,03% | - |
| 21.05.2026 | 1,28 | 1,39 | 1,23 | 1,37 | 6,77% | - |
| 20.05.2026 | 1,23 | 1,36 | 1,19 | 1,29 | 2,55% | - |
| 19.05.2026 | 1,29 | 1,29 | 1,18 | 1,25 | -2,34% | - |
| 18.05.2026 | 1,26 | 1,30 | 1,22 | 1,28 | 0,00% | - |
| 15.05.2026 | 1,32 | 1,34 | 1,26 | 1,28 | -3,02% | - |
| 14.05.2026 | 1,33 | 1,38 | 1,29 | 1,32 | 4,33% | - |
| 13.05.2026 | 1,34 | 1,38 | 1,24 | 1,27 | -10,13% | - |
| 12.05.2026 | 1,37 | 1,42 | 1,33 | 1,41 | 2,99% | - |
| 11.05.2026 | 1,44 | 1,47 | 1,35 | 1,37 | -5,84% | - |
| 08.05.2026 | 1,44 | 1,52 | 1,43 | 1,46 | 0,76% | - |
| 07.05.2026 | 1,48 | 1,54 | 1,42 | 1,45 | 9,55% | - |
| 06.05.2026 | 1,41 | 1,54 | 1,32 | 1,32 | -5,31% | - |
| 05.05.2026 | 1,17 | 1,43 | 1,08 | 1,39 | 16,76% | - |
| 04.05.2026 | 1,24 | 1,25 | 1,15 | 1,19 | 3,02% | - |
| 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% | - |