1,721€
-0,58%
Echtzeit-Aktienkurs Jeld-Wen Holding Inc.
Bid:
Ask:
Aktienkurse zur Jeld-Wen Holding Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,17 | 1,42 | 1,07 | 1,39 | 17,91% | - |
| 04.05.2026 | 1,25 | 1,26 | 1,15 | 1,18 | 2,08% | - |
| 30.04.2026 | 1,22 | 1,28 | 1,13 | 1,15 | -5,49% | - |
| 29.04.2026 | 1,31 | 1,31 | 1,22 | 1,22 | -6,94% | 420,00 |
| 28.04.2026 | 1,30 | 1,37 | 1,27 | 1,31 | 0,15% | - |
| 27.04.2026 | 1,26 | 1,33 | 1,21 | 1,31 | 5,65% | 158,00 |
| 24.04.2026 | 1,11 | 1,26 | 1,09 | 1,24 | 12,12% | 1.330,00 |
| 23.04.2026 | 1,11 | 1,16 | 1,09 | 1,11 | -2,04% | - |
| 22.04.2026 | 1,07 | 1,15 | 1,07 | 1,13 | 3,86% | - |
| 21.04.2026 | 1,21 | 1,26 | 1,07 | 1,09 | -7,57% | 15.336,00 |
| 20.04.2026 | 1,07 | 1,20 | 1,06 | 1,18 | 8,09% | - |
| 17.04.2026 | 1,04 | 1,16 | 1,02 | 1,09 | 5,84% | 1.491,00 |
| 16.04.2026 | 1,01 | 1,05 | 0,99 | 1,03 | 3,01% | - |
| 15.04.2026 | 0,94 | 1,03 | 0,93 | 1,00 | 6,62% | - |
| 14.04.2026 | 0,97 | 1,01 | 0,93 | 0,94 | -2,80% | - |
| 13.04.2026 | 0,89 | 0,99 | 0,85 | 0,96 | 6,29% | - |
| 10.04.2026 | 0,93 | 0,98 | 0,87 | 0,91 | -3,62% | - |
| 09.04.2026 | 0,85 | 0,97 | 0,85 | 0,94 | 9,05% | - |
| 08.04.2026 | 0,90 | 0,92 | 0,79 | 0,86 | 3,86% | 1.200,00 |
| 07.04.2026 | 0,95 | 0,99 | 0,81 | 0,83 | -13,36% | - |
| 02.04.2026 | 0,99 | 1,01 | 0,93 | 0,96 | -6,08% | - |
| 01.04.2026 | 1,08 | 1,10 | 1,00 | 1,02 | -3,77% | - |
| 31.03.2026 | 0,97 | 1,09 | 0,96 | 1,06 | 7,29% | - |
| 30.03.2026 | 1,00 | 1,01 | 0,96 | 0,99 | -1,50% | - |
| 27.03.2026 | 1,06 | 1,06 | 0,99 | 1,00 | -3,56% | - |
| 26.03.2026 | 1,09 | 1,11 | 1,03 | 1,04 | -2,80% | 107,00 |
| 25.03.2026 | 1,10 | 1,12 | 1,04 | 1,07 | -2,73% | - |
| 24.03.2026 | 1,14 | 1,15 | 1,05 | 1,10 | -1,79% | - |
| 23.03.2026 | 1,08 | 1,17 | 1,08 | 1,12 | 1,82% | 1.208,00 |
| 20.03.2026 | 1,15 | 1,17 | 1,07 | 1,10 | -3,93% | 500,00 |
| 19.03.2026 | 1,16 | 1,24 | 1,09 | 1,15 | -0,43% | - |
| 18.03.2026 | 1,24 | 1,25 | 1,14 | 1,15 | -7,26% | - |
| 17.03.2026 | 1,27 | 1,29 | 1,22 | 1,24 | -3,13% | 400,00 |
| 16.03.2026 | 1,33 | 1,33 | 1,25 | 1,28 | -1,54% | - |
| 13.03.2026 | 1,24 | 1,35 | 1,24 | 1,30 | 4,00% | - |
| 12.03.2026 | 1,31 | 1,34 | 1,24 | 1,25 | -6,02% | - |
| 11.03.2026 | 1,32 | 1,41 | 1,30 | 1,33 | 0,00% | - |
| 10.03.2026 | 1,43 | 1,53 | 1,30 | 1,33 | -6,67% | - |
| 09.03.2026 | 1,56 | 1,58 | 1,39 | 1,43 | -10,38% | - |
| 06.03.2026 | 1,60 | 1,63 | 1,51 | 1,59 | -1,24% | - |
| 05.03.2026 | 1,72 | 1,74 | 1,58 | 1,61 | -6,40% | - |
| 04.03.2026 | 1,72 | 1,78 | 1,68 | 1,72 | 0,00% | - |
| 03.03.2026 | 1,70 | 1,75 | 1,62 | 1,72 | 0,58% | 160,00 |
| 02.03.2026 | 1,64 | 1,72 | 1,57 | 1,71 | 3,64% | - |
| 27.02.2026 | 1,62 | 1,67 | 1,58 | 1,65 | 0,92% | - |
| 26.02.2026 | 1,67 | 1,68 | 1,62 | 1,64 | -1,80% | - |
| 25.02.2026 | 1,70 | 1,75 | 1,64 | 1,67 | -2,92% | - |
| 24.02.2026 | 1,72 | 1,76 | 1,70 | 1,72 | -1,72% | - |
| 23.02.2026 | 1,82 | 1,87 | 1,60 | 1,75 | -5,16% | 3.306,00 |
| 20.02.2026 | 2,02 | 2,04 | 1,83 | 1,84 | -9,14% | - |
| 19.02.2026 | 2,06 | 2,18 | 1,97 | 2,03 | -2,64% | - |
| 18.02.2026 | 1,83 | 2,40 | 1,82 | 2,08 | 17,51% | 2.957,00 |
| 17.02.2026 | 1,88 | 1,95 | 1,70 | 1,77 | -6,35% | - |
| 16.02.2026 | 1,90 | 1,90 | 1,88 | 1,89 | 0,53% | 67,00 |
| 13.02.2026 | 2,00 | 2,09 | 1,87 | 1,88 | -6,70% | - |
| 12.02.2026 | 2,35 | 2,41 | 2,00 | 2,02 | -13,89% | - |
| 11.02.2026 | 2,38 | 2,45 | 2,29 | 2,34 | -2,50% | - |
| 10.02.2026 | 2,21 | 2,45 | 2,19 | 2,40 | 9,09% | - |
| 09.02.2026 | 2,46 | 2,49 | 2,20 | 2,20 | -10,57% | - |
| 06.02.2026 | 2,33 | 2,61 | 2,33 | 2,46 | 5,13% | 28,00 |
| 05.02.2026 | 2,37 | 2,43 | 2,29 | 2,34 | -1,68% | - |
| 04.02.2026 | 2,22 | 2,45 | 2,20 | 2,38 | 8,18% | 170,00 |
| 03.02.2026 | 2,19 | 2,39 | 2,15 | 2,20 | 0,92% | - |
| 02.02.2026 | 2,25 | 2,32 | 2,17 | 2,18 | -4,39% | 140,00 |
| 30.01.2026 | 2,25 | 2,32 | 2,22 | 2,28 | 1,33% | - |
| 29.01.2026 | 2,27 | 2,29 | 2,16 | 2,25 | -0,44% | 30,00 |
| 28.01.2026 | 2,34 | 2,37 | 2,21 | 2,26 | -1,74% | - |
| 27.01.2026 | 2,41 | 2,44 | 2,29 | 2,30 | -4,17% | 17,00 |
| 26.01.2026 | 2,55 | 2,58 | 2,40 | 2,40 | -6,25% | 1.078,00 |
| 23.01.2026 | 2,63 | 2,65 | 2,53 | 2,56 | -2,66% | - |
| 22.01.2026 | 2,58 | 2,73 | 2,58 | 2,63 | 1,94% | 84,00 |
| 21.01.2026 | 2,51 | 2,63 | 2,49 | 2,58 | 2,38% | 30,00 |
| 20.01.2026 | 2,68 | 2,68 | 2,47 | 2,52 | -7,35% | 17,00 |
| 19.01.2026 | 2,68 | 2,73 | 2,66 | 2,72 | -0,37% | 1.308,00 |
| 16.01.2026 | 2,75 | 2,79 | 2,59 | 2,73 | -0,73% | - |
| 15.01.2026 | 2,32 | 2,82 | 2,32 | 2,75 | 18,53% | 1.944,00 |
| 14.01.2026 | 2,30 | 2,40 | 2,21 | 2,32 | -0,85% | 30,00 |
| 13.01.2026 | 2,33 | 2,40 | 2,25 | 2,34 | 0,00% | - |
| 12.01.2026 | 2,34 | 2,43 | 2,30 | 2,34 | -1,68% | - |
| 09.01.2026 | 2,08 | 2,38 | 2,05 | 2,38 | 14,42% | - |
| 08.01.2026 | 1,93 | 2,11 | 1,91 | 2,08 | 7,49% | - |
| 07.01.2026 | 2,18 | 2,22 | 1,93 | 1,94 | -11,64% | 499,00 |
| 06.01.2026 | 2,08 | 2,21 | 2,06 | 2,19 | 4,78% | 56,00 |
| 05.01.2026 | 2,12 | 2,31 | 2,07 | 2,09 | -1,42% | 2.400,00 |
| 02.01.2026 | 2,10 | 2,17 | 2,05 | 2,12 | 1,92% | 30,00 |
| 30.12.2025 | 2,07 | 2,08 | 2,04 | 2,08 | 0,97% | - |
| 29.12.2025 | 2,12 | 2,12 | 2,01 | 2,06 | 1,98% | 18.741,00 |
| 23.12.2025 | 2,10 | 2,14 | 2,02 | 2,02 | -3,81% | - |
| 22.12.2025 | 2,35 | 2,39 | 2,07 | 2,10 | -11,02% | 824,00 |
| 19.12.2025 | 2,43 | 2,45 | 2,34 | 2,36 | -2,88% | 1.040,00 |
| 18.12.2025 | 2,42 | 2,55 | 2,36 | 2,43 | 0,00% | - |
| 17.12.2025 | 2,43 | 2,51 | 2,40 | 2,43 | 0,41% | 300,00 |
| 16.12.2025 | 2,30 | 2,44 | 2,30 | 2,42 | 4,31% | - |
| 15.12.2025 | 2,39 | 2,46 | 2,27 | 2,32 | -4,13% | 60,00 |
| 12.12.2025 | 2,36 | 2,45 | 2,33 | 2,42 | 2,54% | - |
| 11.12.2025 | 2,37 | 2,47 | 2,33 | 2,36 | -1,67% | 2.220,00 |
| 10.12.2025 | 2,28 | 2,41 | 2,24 | 2,40 | 6,19% | 15.000,00 |
| 09.12.2025 | 2,24 | 2,33 | 2,21 | 2,26 | 0,89% | - |
| 08.12.2025 | 2,26 | 2,33 | 2,21 | 2,24 | 0,00% | 28,00 |
| 05.12.2025 | 2,22 | 2,31 | 2,21 | 2,24 | 0,00% | - |