10,345$
-0,62%
Echtzeit-Aktienkurs Janus International Group Inc
Bid:
Ask:
Aktienkurse zur Janus International Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 10,45 | 10,48 | 10,27 | 10,35 | -0,58% | 498.232,00 |
| 28.08.2025 | 10,44 | 10,52 | 10,23 | 10,41 | -0,38% | 708.192,00 |
| 27.08.2025 | 10,37 | 10,48 | 10,32 | 10,45 | 0,67% | 478.629,00 |
| 26.08.2025 | 10,41 | 10,51 | 10,33 | 10,38 | -1,05% | 515.788,00 |
| 25.08.2025 | 10,43 | 10,54 | 10,42 | 10,49 | -0,76% | 614.582,00 |
| 22.08.2025 | 10,05 | 10,70 | 10,01 | 10,57 | 6,12% | 1.954.476,00 |
| 21.08.2025 | 9,94 | 10,05 | 9,87 | 9,96 | -1,09% | 1.281.454,00 |
| 20.08.2025 | 10,17 | 10,24 | 10,03 | 10,07 | -2,04% | 976.541,00 |
| 19.08.2025 | 10,19 | 10,43 | 10,14 | 10,28 | 0,59% | 963.133,00 |
| 18.08.2025 | 10,12 | 10,26 | 10,04 | 10,22 | 1,29% | 1.216.203,00 |
| 15.08.2025 | 10,43 | 10,43 | 10,04 | 10,09 | -3,17% | 1.235.763,00 |
| 14.08.2025 | 10,37 | 10,60 | 10,31 | 10,42 | -2,43% | 1.246.510,00 |
| 13.08.2025 | 10,07 | 10,70 | 10,05 | 10,68 | 6,59% | 2.007.893,00 |
| 12.08.2025 | 9,84 | 10,09 | 9,80 | 10,02 | 2,87% | 1.440.911,00 |
| 11.08.2025 | 9,96 | 10,05 | 9,59 | 9,74 | -0,71% | 1.628.628,00 |
| 08.08.2025 | 9,99 | 10,02 | 9,58 | 9,81 | -0,30% | 1.967.157,00 |
| 07.08.2025 | 9,39 | 10,31 | 8,89 | 9,84 | 13,36% | 4.390.604,00 |
| 06.08.2025 | 8,72 | 8,83 | 8,57 | 8,68 | -0,46% | 1.430.330,00 |
| 05.08.2025 | 8,80 | 8,87 | 8,68 | 8,72 | -0,23% | 1.037.936,00 |
| 04.08.2025 | 8,65 | 8,82 | 8,53 | 8,74 | 2,22% | 762.570,00 |
| 01.08.2025 | 8,53 | 8,62 | 8,30 | 8,55 | -0,23% | 939.762,00 |
| 31.07.2025 | 8,67 | 8,68 | 8,50 | 8,57 | -1,83% | 596.894,00 |
| 30.07.2025 | 9,00 | 9,06 | 8,65 | 8,73 | -3,11% | 782.721,00 |
| 29.07.2025 | 9,08 | 9,10 | 8,87 | 9,01 | 0,00% | 685.459,00 |
| 28.07.2025 | 9,14 | 9,19 | 8,99 | 9,01 | -1,42% | 495.176,00 |
| 25.07.2025 | 9,19 | 9,19 | 9,02 | 9,14 | 0,33% | 683.073,00 |
| 24.07.2025 | 9,17 | 9,20 | 9,06 | 9,11 | -1,19% | 533.817,00 |
| 23.07.2025 | 9,22 | 9,23 | 9,08 | 9,22 | 1,65% | 646.037,00 |
| 22.07.2025 | 8,68 | 9,08 | 8,67 | 9,07 | 5,47% | 809.697,00 |
| 21.07.2025 | 8,87 | 8,92 | 8,58 | 8,60 | -1,26% | 827.229,00 |
| 18.07.2025 | 8,86 | 8,86 | 8,57 | 8,71 | -0,34% | 1.191.228,00 |
| 17.07.2025 | 8,55 | 8,82 | 8,51 | 8,74 | 2,10% | 851.211,00 |
| 16.07.2025 | 8,59 | 8,64 | 8,37 | 8,56 | 0,23% | 796.799,00 |
| 15.07.2025 | 8,92 | 9,02 | 8,53 | 8,54 | -4,04% | 708.383,00 |
| 14.07.2025 | 8,96 | 9,05 | 8,75 | 8,90 | -1,55% | 985.911,00 |
| 11.07.2025 | 9,02 | 9,18 | 9,02 | 9,04 | -1,42% | 591.725,00 |
| 10.07.2025 | 9,00 | 9,38 | 8,98 | 9,17 | 2,12% | 782.412,00 |
| 09.07.2025 | 8,98 | 9,01 | 8,75 | 8,98 | 0,79% | 818.812,00 |
| 08.07.2025 | 8,85 | 9,07 | 8,79 | 8,91 | 1,25% | 874.287,00 |
| 07.07.2025 | 8,83 | 9,00 | 8,76 | 8,80 | -2,11% | 797.584,00 |
| 03.07.2025 | 9,02 | 9,06 | 8,87 | 8,99 | 0,11% | 516.221,00 |
| 02.07.2025 | 8,71 | 8,99 | 8,69 | 8,98 | 2,51% | 1.266.300,00 |
| 01.07.2025 | 8,09 | 9,03 | 8,03 | 8,76 | 7,62% | 2.106.507,00 |
| 30.06.2025 | 8,22 | 8,22 | 8,07 | 8,14 | -0,37% | 877.212,00 |
| 27.06.2025 | 8,41 | 8,43 | 8,10 | 8,17 | -2,27% | 3.118.034,00 |
| 26.06.2025 | 8,28 | 8,44 | 8,20 | 8,36 | 1,58% | 1.133.357,00 |
| 25.06.2025 | 8,28 | 8,30 | 8,15 | 8,23 | -0,48% | 585.127,00 |
| 24.06.2025 | 8,28 | 8,29 | 8,14 | 8,27 | 0,85% | 713.055,00 |
| 23.06.2025 | 7,96 | 8,20 | 7,88 | 8,20 | 3,02% | 981.388,00 |
| 20.06.2025 | 7,99 | 8,05 | 7,87 | 7,96 | 0,89% | 1.673.702,00 |
| 18.06.2025 | 7,86 | 8,06 | 7,83 | 7,89 | 0,00% | 840.642,00 |
| 17.06.2025 | 8,04 | 8,11 | 7,86 | 7,89 | -2,71% | 734.077,00 |
| 16.06.2025 | 8,10 | 8,12 | 7,97 | 8,11 | 1,50% | 773.457,00 |
| 13.06.2025 | 8,20 | 8,32 | 7,90 | 7,99 | -4,88% | 1.604.550,00 |
| 12.06.2025 | 8,28 | 8,40 | 8,19 | 8,40 | 0,00% | 949.908,00 |
| 11.06.2025 | 8,76 | 8,80 | 8,38 | 8,40 | -3,67% | 1.218.272,00 |
| 10.06.2025 | 8,55 | 8,85 | 8,47 | 8,72 | 2,71% | 2.012.301,00 |
| 09.06.2025 | 8,33 | 8,55 | 8,26 | 8,49 | 3,66% | 1.152.274,00 |
| 06.06.2025 | 8,18 | 8,30 | 8,05 | 8,19 | 2,37% | 1.460.829,00 |
| 05.06.2025 | 8,14 | 8,15 | 7,98 | 8,00 | -1,36% | 1.094.132,00 |
| 04.06.2025 | 8,06 | 8,15 | 8,02 | 8,11 | 0,87% | 1.253.223,00 |
| 03.06.2025 | 7,93 | 8,07 | 7,85 | 8,04 | 1,64% | 2.199.370,00 |
| 02.06.2025 | 8,13 | 8,14 | 7,89 | 7,91 | -3,18% | 1.079.755,00 |
| 30.05.2025 | 8,25 | 8,30 | 8,13 | 8,17 | -0,97% | 1.544.386,00 |
| 29.05.2025 | 8,17 | 8,28 | 8,01 | 8,25 | 0,86% | 1.683.484,00 |
| 28.05.2025 | 8,36 | 8,39 | 8,14 | 8,18 | -1,33% | 1.168.707,00 |
| 27.05.2025 | 8,18 | 8,42 | 8,11 | 8,29 | 2,85% | 1.679.452,00 |
| 23.05.2025 | 8,05 | 8,21 | 8,01 | 8,06 | -2,07% | 1.892.901,00 |
| 22.05.2025 | 8,25 | 8,31 | 8,10 | 8,23 | -0,48% | 1.376.041,00 |
| 21.05.2025 | 8,58 | 8,60 | 8,24 | 8,27 | -4,83% | 937.115,00 |
| 20.05.2025 | 8,78 | 8,78 | 8,62 | 8,69 | -0,23% | 1.099.607,00 |
| 19.05.2025 | 8,64 | 8,76 | 8,64 | 8,71 | -1,69% | 750.460,00 |
| 16.05.2025 | 8,76 | 8,99 | 8,75 | 8,86 | 2,90% | 1.260.014,00 |
| 15.05.2025 | 8,32 | 8,64 | 8,28 | 8,61 | 2,26% | 2.016.560,00 |
| 14.05.2025 | 8,42 | 8,64 | 8,35 | 8,42 | -0,94% | 1.448.757,00 |
| 13.05.2025 | 8,50 | 8,63 | 8,44 | 8,50 | 0,95% | 1.530.703,00 |
| 12.05.2025 | 8,60 | 8,76 | 8,28 | 8,42 | 2,68% | 2.428.065,00 |
| 09.05.2025 | 8,05 | 8,34 | 8,01 | 8,20 | 4,06% | 1.991.217,00 |
| 08.05.2025 | 7,75 | 8,04 | 7,53 | 7,88 | 10,21% | 1.574.001,00 |
| 07.05.2025 | 7,33 | 7,34 | 7,09 | 7,15 | -1,24% | 848.453,00 |
| 06.05.2025 | 7,26 | 7,26 | 7,13 | 7,24 | -0,82% | 921.813,00 |
| 05.05.2025 | 7,21 | 7,43 | 7,18 | 7,30 | 0,27% | 918.491,00 |
| 02.05.2025 | 7,05 | 7,29 | 7,05 | 7,28 | 4,60% | 840.069,00 |
| 01.05.2025 | 6,89 | 7,02 | 6,84 | 6,96 | 1,16% | 1.264.158,00 |
| 30.04.2025 | 6,90 | 6,97 | 6,80 | 6,88 | -2,55% | 1.284.980,00 |
| 29.04.2025 | 6,96 | 7,13 | 6,89 | 7,06 | 1,44% | 1.049.606,00 |
| 28.04.2025 | 6,88 | 6,97 | 6,82 | 6,96 | 1,46% | 781.815,00 |
| 25.04.2025 | 6,71 | 6,89 | 6,69 | 6,86 | 1,48% | 762.756,00 |
| 24.04.2025 | 6,60 | 6,76 | 6,54 | 6,76 | 2,11% | 1.332.716,00 |
| 23.04.2025 | 6,56 | 6,71 | 6,50 | 6,62 | 3,76% | 1.646.456,00 |
| 22.04.2025 | 6,37 | 6,46 | 6,33 | 6,38 | 1,11% | 1.022.020,00 |
| 21.04.2025 | 6,37 | 6,37 | 6,15 | 6,31 | -1,56% | 1.097.470,00 |
| 17.04.2025 | 6,05 | 6,42 | 6,05 | 6,41 | 5,78% | 2.325.026,00 |
| 16.04.2025 | 6,30 | 6,28 | 5,99 | 6,06 | -3,35% | 863.870,00 |
| 15.04.2025 | 6,38 | 6,44 | 6,23 | 6,27 | -0,95% | 1.172.266,00 |
| 14.04.2025 | 6,38 | 6,40 | 6,21 | 6,33 | 0,64% | 1.118.739,00 |
| 11.04.2025 | 6,27 | 6,33 | 6,05 | 6,29 | -0,63% | 1.621.007,00 |
| 10.04.2025 | 6,56 | 6,63 | 6,25 | 6,33 | -6,50% | 1.858.183,00 |
| 09.04.2025 | 6,41 | 6,95 | 6,24 | 6,77 | 3,83% | 2.725.242,00 |
| 08.04.2025 | 7,08 | 7,08 | 6,40 | 6,52 | -5,23% | 2.928.732,00 |