1,090€
2,78%
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 | 1,02 | 1,11 | 1,02 | 1,04 | -1,51% | - |
| 13.07.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,52% | 9.058,00 |
| 10.07.2026 | 1,08 | 1,12 | 1,05 | 1,05 | -4,70% | - |
| 09.07.2026 | 1,06 | 1,13 | 1,05 | 1,11 | -0,23% | - |
| 08.07.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 2,88% | 300,00 |
| 07.07.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -6,63% | 5.000,00 |
| 06.07.2026 | 1,26 | 1,32 | 1,14 | 1,15 | -8,30% | - |
| 03.07.2026 | 1,26 | 1,26 | 1,25 | 1,26 | -3,15% | - |
| 02.07.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 1,48% | 500,00 |
| 01.07.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 9,63% | 250,00 |
| 30.06.2026 | 1,21 | 1,32 | 1,14 | 1,17 | -7,63% | - |
| 29.06.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -6,61% | 1.000,00 |
| 26.06.2026 | 1,45 | 1,48 | 1,35 | 1,35 | -11,09% | - |
| 25.06.2026 | 1,49 | 1,62 | 1,48 | 1,52 | 2,94% | - |
| 24.06.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 2,99% | 1.125,00 |
| 23.06.2026 | 1,45 | 1,52 | 1,42 | 1,44 | -0,69% | - |
| 22.06.2026 | 1,48 | 1,48 | 1,45 | 1,45 | -4,43% | 892,00 |
| 19.06.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -5,82% | 10,00 |
| 18.06.2026 | 1,46 | 1,65 | 1,45 | 1,61 | -2,19% | - |
| 17.06.2026 | 1,57 | 1,71 | 1,56 | 1,64 | 3,49% | - |
| 16.06.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 0,70% | 500,00 |
| 15.06.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -5,23% | 1.962,00 |
| 12.06.2026 | 1,55 | 1,70 | 1,53 | 1,66 | 17,93% | - |
| 11.06.2026 | 1,43 | 1,54 | 1,32 | 1,41 | -4,37% | - |
| 10.06.2026 | 1,51 | 1,54 | 1,48 | 1,48 | 0,03% | - |
| 09.06.2026 | 1,56 | 1,56 | 1,48 | 1,48 | -9,51% | 2.450,00 |
| 08.06.2026 | 1,57 | 1,63 | 1,57 | 1,63 | 0,99% | 5.326,00 |
| 05.06.2026 | 1,74 | 1,74 | 1,61 | 1,61 | -8,27% | - |
| 04.06.2026 | 1,77 | 1,83 | 1,74 | 1,76 | 3,44% | - |
| 03.06.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -0,41% | 1,00 |
| 02.06.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -2,46% | 40,00 |
| 01.06.2026 | 1,85 | 1,86 | 1,69 | 1,75 | -7,84% | - |
| 29.05.2026 | 1,81 | 1,91 | 1,74 | 1,90 | 9,45% | - |
| 28.05.2026 | 1,81 | 1,81 | 1,74 | 1,74 | -3,82% | 16,00 |
| 27.05.2026 | 1,70 | 1,81 | 1,70 | 1,81 | 20,86% | 3.710,00 |
| 26.05.2026 | 1,51 | 1,60 | 1,49 | 1,49 | -3,33% | - |
| 25.05.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 7,74% | 1.400,00 |
| 22.05.2026 | 1,38 | 1,45 | 1,38 | 1,43 | 11,86% | - |
| 21.05.2026 | 1,28 | 1,30 | 1,23 | 1,28 | 0,39% | - |
| 20.05.2026 | 1,29 | 1,29 | 1,28 | 1,28 | 3,40% | 2.080,00 |
| 19.05.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -4,49% | 2.000,00 |
| 18.05.2026 | 1,26 | 1,30 | 1,22 | 1,29 | 0,08% | - |
| 15.05.2026 | 1,32 | 1,34 | 1,27 | 1,29 | -4,79% | - |
| 14.05.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 4,22% | 100,00 |
| 13.05.2026 | 1,31 | 1,31 | 1,30 | 1,30 | -3,70% | 580,00 |
| 12.05.2026 | 1,37 | 1,41 | 1,32 | 1,35 | -4,38% | - |
| 11.05.2026 | 1,44 | 1,47 | 1,35 | 1,41 | -2,82% | - |
| 08.05.2026 | 1,50 | 1,50 | 1,46 | 1,46 | 1,61% | 743,00 |
| 07.05.2026 | 1,48 | 1,53 | 1,43 | 1,43 | -2,42% | - |
| 06.05.2026 | 1,41 | 1,51 | 1,34 | 1,47 | 24,89% | - |
| 05.05.2026 | 1,16 | 1,23 | 1,08 | 1,18 | 0,60% | - |
| 04.05.2026 | 1,27 | 1,27 | 1,17 | 1,17 | -4,73% | 2.588,00 |
| 30.04.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -1,49% | 100,00 |
| 29.04.2026 | 1,31 | 1,31 | 1,24 | 1,24 | -4,42% | - |
| 28.04.2026 | 1,28 | 1,34 | 1,28 | 1,30 | 2,76% | 8.039,00 |
| 27.04.2026 | 1,24 | 1,27 | 1,24 | 1,27 | 11,93% | 3.750,00 |
| 24.04.2026 | 1,11 | 1,14 | 1,09 | 1,13 | 2,17% | - |
| 23.04.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 6,03% | 139,00 |
| 22.04.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -5,86% | 2.000,00 |
| 21.04.2026 | 1,23 | 1,27 | 1,11 | 1,11 | -7,42% | 11.565,00 |
| 20.04.2026 | 1,11 | 1,20 | 1,11 | 1,20 | 16,07% | 9.451,00 |
| 17.04.2026 | 1,03 | 1,07 | 1,03 | 1,03 | 0,10% | - |
| 16.04.2026 | 1,00 | 1,05 | 0,99 | 1,03 | 1,08% | - |
| 15.04.2026 | 0,93 | 1,02 | 0,93 | 1,02 | 7,42% | - |
| 14.04.2026 | 0,95 | 0,95 | 0,95 | 0,95 | 6,47% | 60,00 |
| 13.04.2026 | 0,89 | 0,91 | 0,85 | 0,89 | -8,16% | - |
| 10.04.2026 | 0,92 | 0,98 | 0,92 | 0,97 | 2,48% | - |
| 09.04.2026 | 0,84 | 0,95 | 0,84 | 0,95 | 14,55% | 6.926,00 |
| 08.04.2026 | 0,83 | 0,83 | 0,83 | 0,83 | -12,84% | 79,00 |
| 07.04.2026 | 0,95 | 0,95 | 0,95 | 0,95 | 0,26% | 450,00 |
| 02.04.2026 | 1,00 | 1,04 | 0,93 | 0,95 | -11,45% | - |
| 01.04.2026 | 1,11 | 1,11 | 1,07 | 1,07 | 1,90% | 724,00 |
| 31.03.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 5,53% | 900,00 |
| 30.03.2026 | 1,02 | 1,02 | 0,97 | 1,00 | -0,50% | 6.275,00 |
| 27.03.2026 | 1,06 | 1,06 | 1,00 | 1,00 | -3,85% | 720,00 |
| 26.03.2026 | 1,09 | 1,11 | 1,04 | 1,04 | -1,89% | - |
| 25.03.2026 | 1,10 | 1,10 | 1,06 | 1,06 | -1,85% | 450,00 |
| 24.03.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -6,90% | 100,00 |
| 23.03.2026 | 1,17 | 1,17 | 1,10 | 1,16 | 5,45% | 2.234,00 |
| 20.03.2026 | 1,17 | 1,17 | 1,10 | 1,10 | -3,51% | 930,00 |
| 19.03.2026 | 1,16 | 1,16 | 1,10 | 1,14 | -8,80% | 6.050,00 |
| 18.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | 80,00 |
| 17.03.2026 | 1,28 | 1,28 | 1,20 | 1,25 | -6,72% | 289,00 |
| 16.03.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 3,88% | 100,00 |
| 13.03.2026 | 1,31 | 1,31 | 1,29 | 1,29 | 1,18% | 2.100,00 |
| 12.03.2026 | 1,32 | 1,34 | 1,27 | 1,28 | -4,14% | - |
| 11.03.2026 | 1,34 | 1,41 | 1,33 | 1,33 | -6,34% | 1.336,00 |
| 10.03.2026 | 1,46 | 1,70 | 1,40 | 1,42 | -2,07% | 9.859,00 |
| 09.03.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -9,38% | 1.300,00 |
| 06.03.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | 30,00 |
| 05.03.2026 | 1,73 | 1,73 | 1,60 | 1,60 | -7,51% | 203,00 |
| 04.03.2026 | 1,73 | 1,75 | 1,69 | 1,73 | 3,59% | - |
| 03.03.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | 1,00 |
| 02.03.2026 | 1,69 | 1,70 | 1,62 | 1,68 | 0,60% | 13.024,00 |
| 27.02.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 1,21% | 2.460,00 |
| 26.02.2026 | 1,64 | 1,68 | 1,63 | 1,65 | -1,20% | 271,00 |
| 25.02.2026 | 1,64 | 1,67 | 1,64 | 1,67 | -2,05% | 2.036,00 |
| 24.02.2026 | 1,72 | 1,76 | 1,70 | 1,71 | 3,33% | - |
| 23.02.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -12,23% | 250,00 |
| 20.02.2026 | 2,02 | 2,03 | 1,85 | 1,88 | -4,57% | - |