1,650€
1,54%
Echtzeit-Aktienkurs Jeld-Wen Holding Inc.
Bid:
Ask:
Aktienkurse zur Jeld-Wen Holding Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 1,66 | 1,69 | 1,62 | 1,63 | -5,52% | - |
| 24.02.2026 | 1,72 | 1,76 | 1,70 | 1,72 | -5,75% | - |
| 23.02.2026 | 1,84 | 1,84 | 1,82 | 1,83 | -10,54% | - |
| 20.02.2026 | 2,02 | 2,04 | 2,02 | 2,04 | -5,12% | - |
| 19.02.2026 | 2,09 | 2,19 | 2,08 | 2,15 | -6,11% | - |
| 18.02.2026 | 1,77 | 2,40 | 1,77 | 2,29 | 32,37% | - |
| 17.02.2026 | 1,89 | 1,95 | 1,72 | 1,73 | -8,47% | 570,00 |
| 16.02.2026 | 1,90 | 1,90 | 1,89 | 1,89 | -5,97% | - |
| 13.02.2026 | 2,02 | 2,02 | 2,00 | 2,01 | -15,90% | - |
| 11.02.2026 | 2,41 | 2,41 | 2,39 | 2,39 | 6,22% | - |
| 10.02.2026 | 2,21 | 2,25 | 2,20 | 2,25 | -0,88% | - |
| 09.02.2026 | 2,48 | 2,48 | 2,26 | 2,27 | -3,40% | - |
| 06.02.2026 | 2,36 | 2,36 | 2,35 | 2,35 | -0,84% | - |
| 05.02.2026 | 2,37 | 2,40 | 2,37 | 2,37 | 6,76% | - |
| 04.02.2026 | 2,21 | 2,22 | 2,21 | 2,22 | 2,30% | - |
| 03.02.2026 | 2,18 | 2,18 | 2,17 | 2,17 | -4,41% | - |
| 02.02.2026 | 2,30 | 2,30 | 2,27 | 2,27 | 0,89% | - |
| 30.01.2026 | 2,26 | 2,26 | 2,25 | 2,25 | -0,44% | - |
| 29.01.2026 | 2,27 | 2,27 | 2,26 | 2,26 | 0,44% | - |
| 28.01.2026 | 2,32 | 2,37 | 2,24 | 2,25 | -6,64% | - |
| 27.01.2026 | 2,42 | 2,42 | 2,41 | 2,41 | -5,49% | - |
| 26.01.2026 | 2,57 | 2,57 | 2,55 | 2,55 | -1,54% | - |
| 22.01.2026 | 2,58 | 2,59 | 2,58 | 2,59 | 3,19% | - |
| 21.01.2026 | 2,52 | 2,52 | 2,51 | 2,51 | -5,99% | - |
| 20.01.2026 | 2,74 | 2,74 | 2,67 | 2,67 | 1,91% | - |
| 16.01.2026 | 2,74 | 2,78 | 2,60 | 2,62 | -1,50% | 808,00 |
| 15.01.2026 | 2,33 | 2,70 | 2,33 | 2,66 | 14,66% | - |
| 14.01.2026 | 2,34 | 2,34 | 2,32 | 2,32 | -1,69% | - |
| 13.01.2026 | 2,33 | 2,40 | 2,26 | 2,36 | -1,26% | - |
| 12.01.2026 | 2,37 | 2,39 | 2,33 | 2,39 | 11,68% | - |
| 09.01.2026 | 2,09 | 2,19 | 2,07 | 2,14 | 2,88% | - |
| 08.01.2026 | 1,93 | 2,08 | 1,91 | 2,08 | -2,35% | - |
| 06.01.2026 | 2,10 | 2,13 | 2,06 | 2,13 | 1,43% | - |
| 02.01.2026 | 2,08 | 2,10 | 2,08 | 2,10 | 1,45% | - |
| 30.12.2025 | 2,08 | 2,08 | 2,07 | 2,07 | 1,47% | - |
| 29.12.2025 | 2,10 | 2,10 | 2,01 | 2,04 | -2,86% | - |
| 23.12.2025 | 2,10 | 2,11 | 2,10 | 2,10 | -2,78% | - |
| 22.12.2025 | 2,37 | 2,39 | 2,11 | 2,16 | -11,11% | - |
| 19.12.2025 | 2,45 | 2,45 | 2,43 | 2,43 | -0,41% | - |
| 18.12.2025 | 2,42 | 2,44 | 2,38 | 2,44 | -2,01% | - |
| 17.12.2025 | 2,42 | 2,50 | 2,41 | 2,49 | 7,33% | - |
| 16.12.2025 | 2,33 | 2,33 | 2,32 | 2,32 | -0,43% | - |
| 15.12.2025 | 2,41 | 2,42 | 2,33 | 2,33 | -2,51% | - |
| 12.12.2025 | 2,37 | 2,39 | 2,37 | 2,39 | 0,00% | - |
| 11.12.2025 | 2,40 | 2,40 | 2,39 | 2,39 | 5,29% | - |
| 10.12.2025 | 2,28 | 2,28 | 2,27 | 2,27 | 0,89% | - |
| 05.12.2025 | 2,25 | 2,26 | 2,21 | 2,25 | -2,17% | - |
| 04.12.2025 | 2,33 | 2,33 | 2,30 | 2,30 | 0,44% | - |
| 03.12.2025 | 2,21 | 2,34 | 2,20 | 2,29 | 0,88% | - |
| 01.12.2025 | 2,29 | 2,36 | 2,25 | 2,27 | -2,99% | - |
| 28.11.2025 | 2,32 | 2,34 | 2,32 | 2,34 | 1,30% | - |
| 27.11.2025 | 2,32 | 2,32 | 2,31 | 2,31 | 2,67% | - |
| 26.11.2025 | 2,23 | 2,34 | 2,22 | 2,25 | 2,27% | 400,00 |
| 25.11.2025 | 2,04 | 2,21 | 2,02 | 2,20 | 13,70% | - |
| 24.11.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 17,99% | - |
| 21.11.2025 | 1,63 | 1,64 | 1,63 | 1,64 | 3,47% | - |
| 20.11.2025 | 1,57 | 1,59 | 1,57 | 1,59 | -1,55% | - |
| 18.11.2025 | 1,61 | 1,62 | 1,61 | 1,61 | -8,52% | - |
| 17.11.2025 | 1,76 | 1,77 | 1,76 | 1,76 | -3,56% | - |
| 14.11.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -4,20% | - |
| 13.11.2025 | 1,90 | 1,91 | 1,90 | 1,91 | -1,30% | - |
| 12.11.2025 | 1,93 | 1,95 | 1,93 | 1,93 | -1,28% | - |
| 11.11.2025 | 2,00 | 2,03 | 1,96 | 1,96 | -12,72% | - |
| 10.11.2025 | 2,27 | 2,32 | 2,18 | 2,24 | 3,70% | - |
| 07.11.2025 | 2,23 | 2,26 | 2,13 | 2,16 | -4,00% | - |
| 06.11.2025 | 2,45 | 2,47 | 2,25 | 2,25 | -9,27% | - |
| 05.11.2025 | 2,55 | 2,58 | 2,32 | 2,48 | -5,34% | - |
| 04.11.2025 | 3,66 | 3,66 | 2,02 | 2,62 | -30,13% | 395,00 |
| 03.11.2025 | 3,77 | 3,82 | 3,72 | 3,75 | -1,57% | - |
| 31.10.2025 | 3,79 | 3,81 | 3,79 | 3,81 | -1,30% | - |
| 30.10.2025 | 3,87 | 3,87 | 3,86 | 3,86 | -5,62% | - |
| 29.10.2025 | 4,09 | 4,13 | 4,01 | 4,09 | 3,28% | - |
| 28.10.2025 | 4,05 | 4,08 | 3,96 | 3,96 | -5,71% | - |
| 27.10.2025 | 4,17 | 4,20 | 4,17 | 4,20 | 2,19% | - |
| 24.10.2025 | 4,11 | 4,11 | 4,03 | 4,11 | 0,00% | - |
| 22.10.2025 | 4,13 | 4,13 | 4,11 | 4,11 | 1,23% | - |
| 20.10.2025 | 3,95 | 4,06 | 3,92 | 4,06 | 3,31% | - |
| 17.10.2025 | 3,95 | 3,95 | 3,87 | 3,93 | -1,50% | - |
| 16.10.2025 | 4,05 | 4,13 | 3,95 | 3,99 | 2,84% | - |
| 15.10.2025 | 3,88 | 3,88 | 3,87 | 3,88 | 3,19% | - |
| 14.10.2025 | 3,77 | 3,77 | 3,66 | 3,76 | 1,35% | - |
| 13.10.2025 | 3,64 | 3,74 | 3,64 | 3,71 | -5,12% | - |
| 10.10.2025 | 3,90 | 3,91 | 3,90 | 3,91 | -3,93% | - |
| 09.10.2025 | 4,03 | 4,09 | 3,96 | 4,07 | 4,90% | - |
| 08.10.2025 | 3,93 | 4,00 | 3,88 | 3,88 | -2,76% | - |
| 07.10.2025 | 4,01 | 4,05 | 3,98 | 3,99 | -1,97% | - |
| 06.10.2025 | 4,17 | 4,23 | 4,07 | 4,07 | -2,63% | - |
| 03.10.2025 | 4,13 | 4,22 | 4,09 | 4,18 | 0,24% | 100,00 |
| 02.10.2025 | 4,19 | 4,21 | 4,17 | 4,17 | 0,97% | - |
| 01.10.2025 | 4,19 | 4,24 | 4,04 | 4,13 | 0,49% | - |
| 30.09.2025 | 4,21 | 4,22 | 4,09 | 4,11 | -5,52% | - |
| 29.09.2025 | 4,33 | 4,35 | 4,33 | 4,35 | -0,46% | - |
| 26.09.2025 | 4,36 | 4,37 | 4,36 | 4,37 | -1,35% | - |
| 25.09.2025 | 4,44 | 4,44 | 4,43 | 4,43 | 0,45% | - |
| 24.09.2025 | 4,49 | 4,62 | 4,41 | 4,41 | -3,50% | - |
| 23.09.2025 | 4,70 | 4,70 | 4,57 | 4,57 | 0,00% | - |
| 22.09.2025 | 4,72 | 4,74 | 4,52 | 4,57 | -3,59% | - |
| 19.09.2025 | 5,00 | 5,05 | 4,71 | 4,74 | -6,14% | - |
| 18.09.2025 | 4,99 | 5,13 | 4,95 | 5,05 | -3,81% | - |
| 17.09.2025 | 5,28 | 5,28 | 5,25 | 5,25 | -2,33% | - |