1,490€
23,96%
Echtzeit-Aktienkurs Jeld-Wen Holding Inc.
Bid:
Ask:
Aktienkurse zur Jeld-Wen Holding Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 1,24 | 1,32 | 1,22 | 1,30 | 7,99% | - |
| 31.07.2026 | 1,18 | 1,22 | 1,14 | 1,20 | 6,56% | - |
| 30.07.2026 | 1,12 | 1,20 | 1,10 | 1,13 | 3,25% | - |
| 29.07.2026 | 1,00 | 1,12 | 1,00 | 1,09 | 3,31% | - |
| 28.07.2026 | 1,02 | 1,06 | 0,99 | 1,06 | 5,96% | - |
| 27.07.2026 | 0,94 | 1,04 | 0,94 | 1,00 | 1,01% | 1.000,00 |
| 24.07.2026 | 0,99 | 1,00 | 0,95 | 0,99 | -3,42% | - |
| 23.07.2026 | 1,03 | 1,03 | 1,02 | 1,02 | -1,02% | - |
| 22.07.2026 | 1,07 | 1,11 | 1,03 | 1,03 | 0,00% | - |
| 21.07.2026 | 1,03 | 1,06 | 0,98 | 1,03 | 1,27% | - |
| 20.07.2026 | 1,01 | 1,06 | 0,98 | 1,02 | 0,20% | - |
| 17.07.2026 | 1,03 | 1,06 | 1,00 | 1,02 | -1,40% | 25.000,00 |
| 16.07.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -0,24% | - |
| 15.07.2026 | 1,08 | 1,12 | 1,04 | 1,04 | -3,36% | - |
| 14.07.2026 | 1,04 | 1,08 | 1,02 | 1,07 | 0,99% | - |
| 13.07.2026 | 1,06 | 1,12 | 1,03 | 1,06 | -0,24% | - |
| 10.07.2026 | 1,08 | 1,12 | 1,04 | 1,06 | 0,24% | - |
| 09.07.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 1,34% | - |
| 08.07.2026 | 1,10 | 1,10 | 1,02 | 1,05 | -3,81% | - |
| 07.07.2026 | 1,11 | 1,15 | 1,08 | 1,09 | -5,39% | - |
| 06.07.2026 | 1,26 | 1,32 | 1,14 | 1,15 | -8,69% | 4.000,00 |
| 03.07.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,44% | - |
| 02.07.2026 | 1,31 | 1,37 | 1,25 | 1,25 | -8,10% | - |
| 01.07.2026 | 1,31 | 1,39 | 1,27 | 1,37 | 12,53% | - |
| 30.06.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -1,90% | - |
| 29.06.2026 | 1,26 | 1,26 | 1,24 | 1,24 | -14,46% | - |
| 26.06.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -4,90% | - |
| 25.06.2026 | 1,49 | 1,52 | 1,49 | 1,52 | 13,69% | - |
| 24.06.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -7,67% | - |
| 23.06.2026 | 1,45 | 1,45 | 1,44 | 1,45 | -6,61% | - |
| 22.06.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -0,13% | - |
| 19.06.2026 | 1,55 | 1,56 | 1,55 | 1,55 | 6,55% | - |
| 18.06.2026 | 1,45 | 1,46 | 1,45 | 1,46 | -7,20% | - |
| 17.06.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 1,49% | - |
| 16.06.2026 | 1,54 | 1,55 | 1,54 | 1,55 | -4,68% | - |
| 15.06.2026 | 1,53 | 1,62 | 1,52 | 1,62 | 2,20% | - |
| 12.06.2026 | 1,55 | 1,59 | 1,55 | 1,59 | 13,39% | - |
| 11.06.2026 | 1,43 | 1,43 | 1,40 | 1,40 | -7,40% | - |
| 10.06.2026 | 1,52 | 1,52 | 1,51 | 1,51 | 6,21% | - |
| 09.06.2026 | 1,43 | 1,43 | 1,42 | 1,42 | -8,92% | - |
| 08.06.2026 | 1,61 | 1,68 | 1,56 | 1,56 | -10,09% | - |
| 05.06.2026 | 1,73 | 1,74 | 1,73 | 1,74 | -1,89% | - |
| 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% | - |