20,411$
1,45%
Echtzeit-Aktienkurs James Hardie Industries PLC (ADRs)
Bid:
Ask:
Aktienkurse zur James Hardie Industries PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 19,87 | 20,24 | 19,85 | 20,12 | 1,88% | - |
| 20.05.2026 | 18,72 | 19,77 | 18,69 | 19,75 | 3,97% | - |
| 19.05.2026 | 18,99 | 19,10 | 18,87 | 18,99 | -5,44% | - |
| 18.05.2026 | 18,80 | 20,24 | 18,69 | 20,09 | 4,77% | - |
| 15.05.2026 | 19,25 | 19,27 | 19,16 | 19,17 | -2,51% | - |
| 14.05.2026 | 19,53 | 19,72 | 19,53 | 19,67 | -2,68% | - |
| 13.05.2026 | 20,18 | 20,26 | 20,08 | 20,21 | 0,76% | - |
| 12.05.2026 | 20,25 | 20,25 | 19,77 | 20,06 | -2,37% | - |
| 11.05.2026 | 20,38 | 20,71 | 20,38 | 20,54 | 1,74% | - |
| 07.05.2026 | 21,09 | 21,21 | 20,19 | 20,19 | -4,15% | - |
| 06.05.2026 | 20,34 | 21,10 | 20,34 | 21,07 | 4,74% | - |
| 05.05.2026 | 20,01 | 20,16 | 20,01 | 20,12 | -1,44% | - |
| 04.05.2026 | 20,55 | 20,60 | 20,34 | 20,41 | -3,10% | - |
| 30.04.2026 | 20,87 | 21,06 | 20,79 | 21,06 | -2,19% | - |
| 29.04.2026 | 21,74 | 21,75 | 21,53 | 21,54 | -0,82% | - |
| 28.04.2026 | 21,65 | 21,73 | 21,54 | 21,71 | -1,50% | - |
| 27.04.2026 | 22,03 | 22,06 | 21,98 | 22,04 | 0,15% | - |
| 24.04.2026 | 21,95 | 22,02 | 21,94 | 22,01 | 1,33% | - |
| 23.04.2026 | 21,79 | 21,90 | 21,54 | 21,72 | -1,47% | - |
| 22.04.2026 | 21,96 | 22,06 | 21,96 | 22,04 | 1,89% | - |
| 21.04.2026 | 21,91 | 22,00 | 21,37 | 21,64 | 0,66% | - |
| 20.04.2026 | 21,48 | 21,51 | 21,37 | 21,49 | 1,28% | - |
| 17.04.2026 | 20,54 | 21,23 | 20,53 | 21,22 | 6,27% | - |
| 16.04.2026 | 19,97 | 20,00 | 19,95 | 19,97 | -3,72% | - |
| 15.04.2026 | 20,92 | 21,02 | 20,65 | 20,74 | -1,75% | - |
| 14.04.2026 | 21,00 | 21,12 | 21,00 | 21,11 | 2,12% | - |
| 13.04.2026 | 20,39 | 20,68 | 20,38 | 20,67 | 0,35% | - |
| 10.04.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,30% | - |
| 09.04.2026 | 20,27 | 20,55 | 20,26 | 20,54 | 0,63% | - |
| 08.04.2026 | 20,51 | 20,51 | 20,33 | 20,41 | 7,03% | - |
| 07.04.2026 | 18,96 | 19,07 | 18,84 | 19,07 | -0,01% | - |
| 02.04.2026 | 18,76 | 19,12 | 18,76 | 19,07 | -2,17% | - |
| 01.04.2026 | 19,47 | 19,60 | 19,40 | 19,49 | 6,04% | - |
| 31.03.2026 | 17,90 | 18,42 | 17,82 | 18,38 | 3,58% | - |
| 30.03.2026 | 17,97 | 17,97 | 17,70 | 17,75 | -3,09% | - |
| 27.03.2026 | 18,49 | 18,55 | 18,31 | 18,31 | -3,11% | - |
| 26.03.2026 | 19,10 | 19,22 | 18,89 | 18,90 | -4,14% | - |
| 25.03.2026 | 19,82 | 19,86 | 19,71 | 19,72 | 2,01% | - |
| 24.03.2026 | 19,26 | 19,42 | 19,21 | 19,33 | 0,79% | - |
| 23.03.2026 | 19,18 | 19,45 | 19,05 | 19,18 | 1,18% | - |
| 20.03.2026 | 19,32 | 19,32 | 18,95 | 18,95 | -5,39% | - |
| 19.03.2026 | 19,75 | 20,14 | 19,68 | 20,03 | -0,36% | - |
| 18.03.2026 | 20,32 | 20,40 | 20,11 | 20,11 | 0,47% | - |
| 17.03.2026 | 19,96 | 20,07 | 19,93 | 20,01 | 0,76% | - |
| 16.03.2026 | 19,82 | 19,97 | 19,81 | 19,86 | 0,24% | - |
| 13.03.2026 | 19,80 | 19,91 | 19,79 | 19,81 | -2,46% | - |
| 12.03.2026 | 20,52 | 20,53 | 20,31 | 20,32 | -2,74% | - |
| 11.03.2026 | 20,91 | 21,08 | 20,77 | 20,89 | -1,31% | - |
| 10.03.2026 | 21,19 | 21,45 | 21,13 | 21,16 | -0,38% | - |
| 09.03.2026 | 20,79 | 21,26 | 20,79 | 21,25 | -3,12% | - |
| 06.03.2026 | 21,81 | 21,97 | 21,58 | 21,93 | 0,03% | - |
| 05.03.2026 | 22,02 | 22,12 | 21,69 | 21,92 | -1,82% | - |
| 04.03.2026 | 22,12 | 22,35 | 22,09 | 22,33 | -1,97% | - |
| 03.03.2026 | 22,57 | 22,88 | 22,27 | 22,78 | -4,95% | - |
| 02.03.2026 | 23,64 | 24,08 | 23,64 | 23,96 | -1,60% | - |
| 27.02.2026 | 24,18 | 24,36 | 24,11 | 24,35 | -0,43% | - |
| 26.02.2026 | 24,55 | 24,55 | 24,14 | 24,46 | -0,39% | - |
| 25.02.2026 | 25,08 | 25,27 | 24,55 | 24,55 | 0,29% | - |
| 24.02.2026 | 24,40 | 24,61 | 24,26 | 24,48 | 1,82% | - |
| 23.02.2026 | 24,24 | 24,40 | 24,05 | 24,05 | -1,94% | - |
| 20.02.2026 | 24,47 | 24,77 | 24,47 | 24,52 | -1,22% | - |
| 19.02.2026 | 24,92 | 24,96 | 24,82 | 24,82 | -0,64% | - |
| 18.02.2026 | 25,02 | 25,17 | 24,96 | 24,98 | -2,40% | - |
| 17.02.2026 | 25,29 | 25,60 | 25,15 | 25,60 | -0,40% | - |
| 13.02.2026 | 25,75 | 25,85 | 25,62 | 25,70 | -0,64% | - |
| 12.02.2026 | 26,37 | 26,40 | 25,85 | 25,87 | -1,23% | - |
| 11.02.2026 | 26,09 | 26,26 | 25,96 | 26,19 | 13,43% | - |
| 10.02.2026 | 23,43 | 23,49 | 22,84 | 23,09 | -1,14% | - |
| 09.02.2026 | 23,59 | 23,83 | 23,35 | 23,35 | 2,21% | - |
| 06.02.2026 | 22,57 | 22,93 | 22,57 | 22,85 | -1,54% | - |
| 05.02.2026 | 23,32 | 23,36 | 23,10 | 23,21 | 1,85% | - |
| 04.02.2026 | 23,15 | 23,15 | 22,55 | 22,78 | -2,12% | - |
| 03.02.2026 | 23,19 | 23,48 | 23,00 | 23,28 | 1,81% | - |
| 02.02.2026 | 22,68 | 22,91 | 22,68 | 22,86 | -2,91% | - |
| 30.01.2026 | 23,72 | 23,85 | 23,47 | 23,55 | 1,38% | - |
| 29.01.2026 | 23,75 | 23,75 | 23,02 | 23,23 | -2,03% | - |
| 28.01.2026 | 23,68 | 23,71 | 23,58 | 23,71 | -1,59% | - |
| 27.01.2026 | 23,91 | 24,09 | 23,91 | 24,09 | -1,06% | - |
| 26.01.2026 | 24,25 | 24,37 | 24,25 | 24,35 | 0,79% | - |
| 23.01.2026 | 24,06 | 24,28 | 24,06 | 24,16 | -0,15% | - |
| 22.01.2026 | 24,13 | 24,20 | 24,03 | 24,20 | -2,14% | - |
| 21.01.2026 | 23,41 | 24,77 | 23,31 | 24,72 | 6,81% | - |
| 20.01.2026 | 23,17 | 23,24 | 23,08 | 23,15 | 0,53% | - |
| 19.01.2026 | 22,80 | 23,03 | 22,80 | 23,03 | -3,37% | - |
| 16.01.2026 | 23,93 | 23,93 | 23,76 | 23,83 | 2,09% | - |
| 15.01.2026 | 23,42 | 23,48 | 23,31 | 23,34 | 1,24% | - |
| 14.01.2026 | 22,73 | 23,06 | 22,63 | 23,06 | 1,08% | - |
| 13.01.2026 | 22,98 | 22,98 | 22,72 | 22,81 | -0,26% | - |
| 12.01.2026 | 22,78 | 23,00 | 22,78 | 22,87 | 6,19% | - |
| 09.01.2026 | 21,54 | 21,54 | 21,54 | 21,54 | -0,14% | - |
| 08.01.2026 | 20,28 | 21,61 | 20,27 | 21,57 | 1,74% | - |
| 07.01.2026 | 21,35 | 21,37 | 21,18 | 21,20 | 1,31% | - |
| 06.01.2026 | 21,01 | 21,11 | 20,83 | 20,92 | 1,40% | - |
| 05.01.2026 | 20,49 | 20,68 | 20,49 | 20,63 | 1,07% | - |
| 02.01.2026 | 20,56 | 20,58 | 20,36 | 20,42 | -2,52% | - |
| 29.12.2025 | 20,52 | 20,94 | 20,52 | 20,94 | 1,01% | - |
| 23.12.2025 | 20,83 | 20,83 | 20,67 | 20,73 | -0,06% | - |
| 22.12.2025 | 20,39 | 20,85 | 20,33 | 20,75 | 1,43% | - |
| 19.12.2025 | 19,97 | 20,46 | 19,97 | 20,46 | 0,77% | - |
| 18.12.2025 | 20,11 | 20,70 | 20,03 | 20,30 | 0,80% | - |