1,739€
-1,89%
Echtzeit-Aktienkurs Jeld-Wen Holding Inc.
Bid:
Ask:
Aktienkurse zur Jeld-Wen Holding Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 1,73 | 1,74 | 1,73 | 1,74 | -1,95% | - |
| 04.06.2026 | 1,78 | 1,79 | 1,77 | 1,77 | 5,19% | - |
| 03.06.2026 | 1,75 | 1,75 | 1,62 | 1,69 | -2,66% | - |
| 02.06.2026 | 1,70 | 1,73 | 1,66 | 1,73 | -6,61% | 5.800,00 |
| 01.06.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -0,27% | - |
| 29.05.2026 | 1,82 | 1,88 | 1,74 | 1,86 | 3,36% | - |
| 28.05.2026 | 1,75 | 1,81 | 1,65 | 1,80 | 16,15% | - |
| 27.05.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 2,86% | - |
| 26.05.2026 | 1,54 | 1,54 | 1,51 | 1,51 | -0,13% | - |
| 25.05.2026 | 1,50 | 1,51 | 1,50 | 1,51 | 9,04% | - |
| 22.05.2026 | 1,37 | 1,38 | 1,37 | 1,38 | 8,01% | - |
| 21.05.2026 | 1,27 | 1,29 | 1,27 | 1,28 | 3,90% | - |
| 20.05.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -4,53% | - |
| 19.05.2026 | 1,28 | 1,29 | 1,28 | 1,29 | 2,22% | - |
| 18.05.2026 | 1,26 | 1,27 | 1,24 | 1,26 | -4,29% | - |
| 15.05.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -3,16% | - |
| 14.05.2026 | 1,29 | 1,38 | 1,29 | 1,36 | 5,26% | - |
| 13.05.2026 | 1,34 | 1,39 | 1,29 | 1,29 | -5,45% | - |
| 12.05.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -5,66% | - |
| 11.05.2026 | 1,44 | 1,45 | 1,44 | 1,45 | 0,52% | - |
| 08.05.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -1,30% | - |
| 07.05.2026 | 1,47 | 1,47 | 1,46 | 1,46 | 3,40% | - |
| 06.05.2026 | 1,36 | 1,41 | 1,36 | 1,41 | 21,38% | - |
| 05.05.2026 | 1,19 | 1,19 | 1,16 | 1,16 | -0,17% | - |
| 04.05.2026 | 1,24 | 1,26 | 1,15 | 1,17 | 2,46% | - |
| 30.04.2026 | 1,22 | 1,28 | 1,13 | 1,14 | -13,09% | - |
| 29.04.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,46% | - |
| 28.04.2026 | 1,31 | 1,36 | 1,29 | 1,30 | 0,89% | - |
| 27.04.2026 | 1,25 | 1,33 | 1,21 | 1,29 | 16,28% | - |
| 24.04.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 23.04.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 3,98% | - |
| 22.04.2026 | 1,11 | 1,11 | 1,07 | 1,07 | -10,88% | - |
| 21.04.2026 | 1,17 | 1,20 | 1,17 | 1,20 | 10,96% | - |
| 20.04.2026 | 1,16 | 1,16 | 1,08 | 1,08 | 3,30% | - |
| 17.04.2026 | 1,03 | 1,07 | 1,03 | 1,05 | 1,50% | - |
| 16.04.2026 | 1,00 | 1,05 | 0,99 | 1,03 | 10,39% | - |
| 15.04.2026 | 0,92 | 0,93 | 0,92 | 0,93 | -2,76% | - |
| 14.04.2026 | 0,96 | 0,96 | 0,96 | 0,96 | -2,29% | - |
| 13.04.2026 | 0,91 | 0,99 | 0,85 | 0,98 | 6,50% | 500,00 |
| 10.04.2026 | 0,92 | 0,92 | 0,92 | 0,92 | 7,83% | - |
| 09.04.2026 | 0,86 | 0,86 | 0,86 | 0,86 | -5,05% | - |
| 08.04.2026 | 0,83 | 0,90 | 0,82 | 0,90 | 7,26% | - |
| 07.04.2026 | 0,95 | 0,98 | 0,83 | 0,84 | -17,19% | - |
| 02.04.2026 | 1,00 | 1,02 | 1,00 | 1,02 | -6,45% | - |
| 01.04.2026 | 1,07 | 1,09 | 1,07 | 1,09 | 4,83% | - |
| 31.03.2026 | 1,00 | 1,05 | 0,97 | 1,04 | 4,55% | - |
| 30.03.2026 | 0,98 | 1,01 | 0,98 | 0,99 | -4,35% | - |
| 27.03.2026 | 1,06 | 1,06 | 1,04 | 1,04 | -5,05% | - |
| 26.03.2026 | 1,09 | 1,11 | 1,03 | 1,09 | -0,91% | - |
| 25.03.2026 | 1,12 | 1,12 | 1,03 | 1,10 | -2,22% | - |
| 24.03.2026 | 1,12 | 1,14 | 1,12 | 1,13 | 3,69% | - |
| 23.03.2026 | 1,08 | 1,09 | 1,08 | 1,09 | -5,24% | - |
| 20.03.2026 | 1,16 | 1,16 | 1,15 | 1,15 | -0,43% | - |
| 19.03.2026 | 1,17 | 1,17 | 1,08 | 1,15 | -2,13% | - |
| 18.03.2026 | 1,23 | 1,25 | 1,15 | 1,18 | -6,75% | - |
| 17.03.2026 | 1,25 | 1,30 | 1,25 | 1,26 | -1,18% | - |
| 16.03.2026 | 1,32 | 1,33 | 1,24 | 1,28 | -2,67% | 5.000,00 |
| 13.03.2026 | 1,25 | 1,34 | 1,24 | 1,31 | -0,76% | - |
| 12.03.2026 | 1,33 | 1,33 | 1,32 | 1,32 | 0,00% | - |
| 11.03.2026 | 1,32 | 1,40 | 1,30 | 1,32 | -9,28% | - |
| 10.03.2026 | 1,42 | 1,46 | 1,42 | 1,46 | -7,03% | - |
| 09.03.2026 | 1,57 | 1,57 | 1,56 | 1,57 | -1,88% | - |
| 06.03.2026 | 1,60 | 1,62 | 1,52 | 1,60 | -7,80% | - |
| 05.03.2026 | 1,73 | 1,73 | 1,72 | 1,73 | 0,29% | - |
| 04.03.2026 | 1,73 | 1,73 | 1,72 | 1,73 | 2,07% | - |
| 03.03.2026 | 1,70 | 1,70 | 1,69 | 1,69 | 1,81% | - |
| 02.03.2026 | 1,64 | 1,66 | 1,64 | 1,66 | 0,30% | - |
| 27.02.2026 | 1,65 | 1,67 | 1,58 | 1,66 | 1,85% | - |
| 26.02.2026 | 1,66 | 1,69 | 1,62 | 1,63 | -2,40% | - |
| 25.02.2026 | 1,72 | 1,73 | 1,63 | 1,67 | -3,20% | 200,00 |
| 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 | 0,25% | - |
| 12.02.2026 | 2,35 | 2,41 | 2,01 | 2,01 | -16,11% | - |
| 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 | -0,39% | - |
| 23.01.2026 | 2,63 | 2,64 | 2,54 | 2,56 | -1,16% | - |
| 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 | -2,20% | - |
| 19.01.2026 | 2,69 | 2,73 | 2,69 | 2,73 | 4,20% | - |
| 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% | - |