9,675€
-1,28%
Echtzeit-Aktienkurs Jeld-Wen Holding Inc.
Bid:
Ask:
Aktienkurse zur Jeld-Wen Holding Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 9,78 | 9,98 | 9,65 | 9,78 | -0,26% | - |
| 14.11.2024 | 9,80 | 9,80 | 9,80 | 9,80 | -1,26% | 100,00 |
| 13.11.2024 | 10,05 | 10,35 | 9,85 | 9,93 | -5,02% | - |
| 12.11.2024 | 10,65 | 10,65 | 10,35 | 10,45 | -3,24% | - |
| 11.11.2024 | 10,60 | 10,80 | 10,60 | 10,80 | 11,92% | 340,00 |
| 08.11.2024 | 9,65 | 9,65 | 9,65 | 9,65 | -4,46% | 150,00 |
| 07.11.2024 | 10,20 | 10,20 | 10,10 | 10,10 | -0,98% | 397,00 |
| 06.11.2024 | 9,95 | 10,20 | 9,80 | 10,20 | 8,51% | 1.195,00 |
| 05.11.2024 | 10,30 | 10,30 | 8,70 | 9,40 | -28,79% | 1.941,00 |
| 04.11.2024 | 13,00 | 13,20 | 13,00 | 13,20 | 0,76% | 92,00 |
| 01.11.2024 | 13,00 | 13,30 | 13,00 | 13,10 | 0,77% | - |
| 31.10.2024 | 12,90 | 13,20 | 12,90 | 13,00 | 0,00% | - |
| 30.10.2024 | 13,00 | 13,20 | 13,00 | 13,00 | 0,00% | - |
| 29.10.2024 | 13,40 | 13,40 | 13,00 | 13,00 | -2,99% | - |
| 28.10.2024 | 13,20 | 13,40 | 13,20 | 13,40 | 1,90% | - |
| 25.10.2024 | 13,15 | 13,45 | 13,15 | 13,15 | 0,00% | - |
| 24.10.2024 | 13,15 | 13,35 | 13,05 | 13,15 | -0,75% | - |
| 23.10.2024 | 13,55 | 13,75 | 13,25 | 13,25 | -2,93% | - |
| 22.10.2024 | 14,05 | 14,15 | 13,65 | 13,65 | -5,54% | - |
| 21.10.2024 | 14,55 | 14,55 | 14,35 | 14,45 | 0,35% | - |
| 18.10.2024 | 14,50 | 14,50 | 14,40 | 14,40 | -0,69% | - |
| 17.10.2024 | 14,50 | 14,50 | 14,40 | 14,50 | -0,68% | - |
| 16.10.2024 | 14,10 | 14,60 | 14,10 | 14,60 | 1,04% | - |
| 15.10.2024 | 14,15 | 14,55 | 14,05 | 14,45 | 2,48% | - |
| 14.10.2024 | 13,80 | 14,10 | 13,80 | 14,10 | 4,06% | - |
| 11.10.2024 | 13,45 | 13,75 | 13,35 | 13,55 | -1,45% | - |
| 10.10.2024 | 14,35 | 14,45 | 13,65 | 13,75 | -4,84% | - |
| 09.10.2024 | 14,35 | 14,65 | 14,35 | 14,45 | 0,00% | - |
| 08.10.2024 | 14,45 | 14,70 | 14,35 | 14,45 | 0,00% | - |
| 07.10.2024 | 14,55 | 14,55 | 14,20 | 14,45 | -0,34% | - |
| 04.10.2024 | 14,10 | 14,60 | 14,10 | 14,50 | 0,69% | - |
| 03.10.2024 | 14,60 | 14,60 | 14,30 | 14,40 | -0,69% | - |
| 02.10.2024 | 14,60 | 14,60 | 14,40 | 14,50 | -0,68% | - |
| 01.10.2024 | 14,10 | 14,60 | 14,10 | 14,60 | 3,55% | - |
| 30.09.2024 | 14,10 | 14,10 | 13,90 | 14,10 | -1,05% | - |
| 27.09.2024 | 13,95 | 14,25 | 13,95 | 14,25 | 2,89% | - |
| 26.09.2024 | 13,85 | 14,30 | 13,85 | 13,85 | -0,72% | - |
| 25.09.2024 | 14,05 | 14,15 | 13,85 | 13,95 | -0,71% | - |
| 24.09.2024 | 14,35 | 14,55 | 14,05 | 14,05 | -0,71% | - |
| 23.09.2024 | 14,25 | 14,60 | 14,05 | 14,15 | -0,35% | - |
| 20.09.2024 | 14,20 | 14,20 | 14,10 | 14,20 | -0,70% | - |
| 19.09.2024 | 13,90 | 14,50 | 13,90 | 14,30 | 2,88% | 200,00 |
| 18.09.2024 | 13,60 | 13,90 | 13,60 | 13,90 | 3,73% | - |
| 17.09.2024 | 13,20 | 13,60 | 13,20 | 13,40 | 1,52% | - |
| 16.09.2024 | 13,00 | 13,20 | 13,00 | 13,20 | 1,93% | - |
| 13.09.2024 | 12,65 | 13,15 | 12,65 | 12,95 | 0,78% | - |
| 12.09.2024 | 12,35 | 12,85 | 12,30 | 12,85 | 6,64% | - |
| 11.09.2024 | 12,25 | 12,35 | 11,85 | 12,05 | -1,63% | - |
| 10.09.2024 | 11,95 | 12,25 | 11,90 | 12,25 | 0,00% | - |
| 09.09.2024 | 12,05 | 12,35 | 12,05 | 12,25 | 1,24% | - |
| 06.09.2024 | 12,10 | 12,10 | 12,00 | 12,10 | 0,83% | - |
| 05.09.2024 | 12,20 | 12,20 | 12,00 | 12,00 | 0,84% | - |
| 04.09.2024 | 12,30 | 12,30 | 11,90 | 11,90 | -4,03% | - |
| 03.09.2024 | 12,80 | 12,80 | 12,40 | 12,40 | -2,36% | - |
| 02.09.2024 | 12,70 | 12,80 | 12,70 | 12,70 | -0,39% | - |
| 30.08.2024 | 12,85 | 13,05 | 12,75 | 12,75 | -1,54% | - |
| 29.08.2024 | 12,85 | 13,05 | 12,65 | 12,95 | 0,78% | - |
| 28.08.2024 | 12,95 | 13,05 | 12,75 | 12,85 | 1,58% | - |
| 27.08.2024 | 13,15 | 13,15 | 12,65 | 12,65 | -3,80% | - |
| 26.08.2024 | 13,15 | 13,55 | 13,15 | 13,15 | 0,77% | - |
| 23.08.2024 | 12,35 | 13,10 | 12,35 | 13,05 | 3,57% | - |
| 22.08.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,40% | 115,00 |
| 21.08.2024 | 12,35 | 12,85 | 12,35 | 12,55 | 0,80% | - |
| 20.08.2024 | 12,75 | 12,75 | 12,45 | 12,45 | -3,11% | - |
| 19.08.2024 | 12,75 | 12,95 | 12,75 | 12,85 | -0,77% | - |
| 16.08.2024 | 13,05 | 13,25 | 12,95 | 12,95 | -0,77% | - |
| 15.08.2024 | 12,65 | 13,25 | 12,65 | 13,05 | 2,35% | - |
| 14.08.2024 | 12,95 | 13,10 | 12,75 | 12,75 | 0,00% | - |
| 13.08.2024 | 12,55 | 12,85 | 12,50 | 12,75 | 2,00% | - |
| 12.08.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -4,94% | 400,00 |
| 09.08.2024 | 13,05 | 13,35 | 12,95 | 13,15 | 1,54% | - |
| 08.08.2024 | 13,05 | 13,35 | 12,85 | 12,95 | -0,77% | - |
| 07.08.2024 | 13,45 | 13,70 | 12,95 | 13,05 | 2,76% | - |
| 06.08.2024 | 13,50 | 13,50 | 12,70 | 12,70 | -5,93% | 2.310,00 |
| 05.08.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -6,25% | 260,00 |
| 02.08.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -7,10% | 1,00 |
| 01.08.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 7,00 |
| 31.07.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,32% | 460,00 |
| 30.07.2024 | 15,55 | 15,85 | 15,45 | 15,55 | 0,00% | - |
| 29.07.2024 | 15,65 | 15,85 | 15,45 | 15,55 | -2,81% | - |
| 26.07.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 4,58% | 60,00 |
| 25.07.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 4,08% | 50,00 |
| 24.07.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,34% | 110,00 |
| 23.07.2024 | 14,55 | 14,65 | 14,25 | 14,65 | 2,09% | - |
| 22.07.2024 | 14,55 | 14,65 | 14,05 | 14,35 | -1,37% | - |
| 19.07.2024 | 14,85 | 14,85 | 14,45 | 14,55 | -3,00% | - |
| 18.07.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,01% | 300,00 |
| 17.07.2024 | 14,65 | 14,85 | 14,35 | 14,85 | 4,21% | - |
| 16.07.2024 | 13,45 | 14,25 | 13,45 | 14,25 | 3,64% | - |
| 15.07.2024 | 13,25 | 13,75 | 13,15 | 13,75 | 2,23% | - |
| 12.07.2024 | 13,05 | 13,45 | 13,05 | 13,45 | 4,26% | - |
| 11.07.2024 | 12,10 | 12,90 | 12,00 | 12,90 | 7,05% | 1.070,00 |
| 10.07.2024 | 12,05 | 12,15 | 11,95 | 12,05 | 0,00% | - |
| 09.07.2024 | 12,05 | 12,15 | 11,90 | 12,05 | -0,41% | - |
| 08.07.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 2,11% | 200,00 |
| 05.07.2024 | 12,15 | 12,30 | 11,85 | 11,85 | -2,47% | - |
| 04.07.2024 | 12,15 | 12,20 | 12,15 | 12,15 | 1,25% | - |
| 03.07.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,41% | 100,00 |
| 02.07.2024 | 12,05 | 12,25 | 12,05 | 12,05 | -3,60% | - |
| 01.07.2024 | 12,60 | 12,60 | 12,50 | 12,50 | 2,04% | 10,00 |