5,340$
-0,93%
Echtzeit-Aktienkurs Janus International Group Inc
Bid:
Ask:
Aktienkurse zur Janus International Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 5,42 | 5,50 | 5,30 | 5,34 | -0,93% | 1.569.697,00 |
| 28.05.2026 | 5,25 | 5,42 | 5,23 | 5,39 | 1,89% | 1.504.705,00 |
| 27.05.2026 | 5,40 | 5,47 | 5,26 | 5,29 | -0,38% | 925.054,00 |
| 26.05.2026 | 5,28 | 5,36 | 5,23 | 5,31 | 2,12% | 1.248.481,00 |
| 22.05.2026 | 5,15 | 5,21 | 5,06 | 5,20 | 1,36% | 1.997.897,00 |
| 21.05.2026 | 4,93 | 5,19 | 4,93 | 5,13 | 1,99% | 1.645.381,00 |
| 20.05.2026 | 4,79 | 5,06 | 4,72 | 5,03 | 6,12% | 1.653.353,00 |
| 19.05.2026 | 4,81 | 4,81 | 4,64 | 4,74 | -2,87% | 1.481.363,00 |
| 18.05.2026 | 4,85 | 4,98 | 4,81 | 4,88 | 1,46% | 1.748.567,00 |
| 15.05.2026 | 4,89 | 4,97 | 4,68 | 4,81 | -3,80% | 1.990.324,00 |
| 14.05.2026 | 5,17 | 5,32 | 4,99 | 5,00 | -1,77% | 3.348.305,00 |
| 13.05.2026 | 4,83 | 5,11 | 4,82 | 5,09 | 2,62% | 2.186.843,00 |
| 12.05.2026 | 4,46 | 4,96 | 4,26 | 4,96 | -2,36% | 4.009.152,00 |
| 11.05.2026 | 4,92 | 5,17 | 4,90 | 5,08 | -2,50% | 1.246.655,00 |
| 08.05.2026 | 5,27 | 5,31 | 5,19 | 5,21 | -0,38% | 1.005.584,00 |
| 07.05.2026 | 5,38 | 5,46 | 5,23 | 5,23 | -1,32% | 997.841,00 |
| 06.05.2026 | 5,07 | 5,34 | 5,07 | 5,30 | 4,33% | 1.360.431,00 |
| 05.05.2026 | 4,92 | 5,13 | 4,88 | 5,08 | 3,04% | 4.266.742,00 |
| 04.05.2026 | 5,09 | 5,12 | 4,87 | 4,93 | -4,27% | 2.257.564,00 |
| 01.05.2026 | 5,26 | 5,26 | 5,09 | 5,15 | -0,96% | 1.543.461,00 |
| 30.04.2026 | 5,25 | 5,31 | 5,15 | 5,20 | -0,19% | 1.830.597,00 |
| 29.04.2026 | 5,36 | 5,44 | 5,20 | 5,21 | -4,05% | 1.661.581,00 |
| 28.04.2026 | 5,43 | 5,48 | 5,37 | 5,43 | -0,37% | 1.359.773,00 |
| 27.04.2026 | 5,41 | 5,57 | 5,41 | 5,45 | 0,18% | 1.584.924,00 |
| 24.04.2026 | 5,33 | 5,49 | 5,33 | 5,44 | 1,30% | 1.106.273,00 |
| 23.04.2026 | 5,47 | 5,52 | 5,33 | 5,37 | -2,01% | 714.514,00 |
| 22.04.2026 | 5,54 | 5,63 | 5,43 | 5,48 | -0,54% | 679.678,00 |
| 21.04.2026 | 5,78 | 5,85 | 5,49 | 5,51 | -4,17% | 733.536,00 |
| 20.04.2026 | 5,63 | 5,81 | 5,60 | 5,75 | 3,79% | 2.161.342,00 |
| 17.04.2026 | 5,41 | 5,64 | 5,41 | 5,54 | 5,73% | 1.607.885,00 |
| 16.04.2026 | 5,37 | 5,40 | 5,17 | 5,24 | -1,87% | 1.544.714,00 |
| 15.04.2026 | 5,58 | 5,60 | 5,33 | 5,34 | -4,64% | 1.027.096,00 |
| 14.04.2026 | 5,55 | 5,63 | 5,53 | 5,60 | 1,45% | 666.448,00 |
| 13.04.2026 | 5,31 | 5,57 | 5,30 | 5,52 | 2,41% | 862.552,00 |
| 10.04.2026 | 5,45 | 5,48 | 5,38 | 5,39 | -0,74% | 785.841,00 |
| 09.04.2026 | 5,23 | 5,50 | 5,23 | 5,43 | 3,23% | 924.819,00 |
| 08.04.2026 | 5,31 | 5,44 | 5,22 | 5,26 | 4,57% | 1.748.380,00 |
| 07.04.2026 | 5,01 | 5,04 | 4,89 | 5,03 | 0,60% | 2.155.234,00 |
| 06.04.2026 | 4,91 | 5,02 | 4,86 | 5,00 | 1,63% | 1.248.378,00 |
| 02.04.2026 | 4,87 | 4,98 | 4,75 | 4,92 | -2,77% | 1.815.304,00 |
| 01.04.2026 | 5,18 | 5,22 | 5,05 | 5,06 | -1,75% | 1.196.271,00 |
| 31.03.2026 | 5,07 | 5,21 | 4,97 | 5,15 | 4,25% | 1.876.194,00 |
| 30.03.2026 | 5,07 | 5,10 | 4,92 | 4,94 | -1,20% | 1.871.442,00 |
| 27.03.2026 | 5,14 | 5,18 | 4,99 | 5,00 | -3,66% | 2.418.825,00 |
| 26.03.2026 | 5,24 | 5,35 | 5,15 | 5,19 | -2,81% | 1.713.736,00 |
| 25.03.2026 | 5,44 | 5,47 | 5,17 | 5,34 | 0,19% | 1.437.080,00 |
| 24.03.2026 | 5,28 | 5,43 | 5,24 | 5,33 | -2,02% | 1.531.232,00 |
| 23.03.2026 | 5,52 | 5,68 | 5,41 | 5,44 | 3,62% | 1.598.045,00 |
| 20.03.2026 | 5,37 | 5,42 | 5,22 | 5,25 | -2,23% | 2.551.092,00 |
| 19.03.2026 | 5,35 | 5,47 | 5,31 | 5,37 | -1,65% | 1.374.412,00 |
| 18.03.2026 | 5,41 | 5,52 | 5,37 | 5,46 | -0,55% | 1.866.473,00 |
| 17.03.2026 | 5,37 | 5,57 | 5,37 | 5,49 | 3,00% | 1.972.236,00 |
| 16.03.2026 | 5,25 | 5,39 | 5,19 | 5,33 | 3,09% | 2.243.646,00 |
| 13.03.2026 | 5,44 | 5,44 | 5,14 | 5,17 | -1,15% | 2.569.720,00 |
| 12.03.2026 | 5,43 | 5,52 | 5,20 | 5,23 | -5,94% | 3.769.256,00 |
| 11.03.2026 | 5,58 | 5,67 | 5,53 | 5,56 | -0,36% | 2.769.495,00 |
| 10.03.2026 | 5,36 | 5,70 | 5,36 | 5,58 | 3,53% | 2.563.806,00 |
| 09.03.2026 | 5,01 | 5,39 | 4,94 | 5,39 | 1,89% | 4.871.101,00 |
| 06.03.2026 | 5,76 | 5,78 | 5,26 | 5,29 | -9,26% | 2.968.593,00 |
| 05.03.2026 | 6,50 | 6,50 | 5,61 | 5,83 | -14,39% | 4.117.079,00 |
| 04.03.2026 | 6,68 | 6,93 | 6,55 | 6,81 | 2,71% | 1.280.219,00 |
| 03.03.2026 | 6,56 | 6,66 | 6,47 | 6,63 | -2,79% | 837.499,00 |
| 02.03.2026 | 6,82 | 6,84 | 6,65 | 6,82 | -2,01% | 802.409,00 |
| 27.02.2026 | 6,97 | 7,04 | 6,85 | 6,96 | -2,11% | 931.889,00 |
| 26.02.2026 | 7,02 | 7,13 | 6,86 | 7,11 | 1,43% | 881.397,00 |
| 25.02.2026 | 6,99 | 7,04 | 6,82 | 7,01 | 0,57% | 1.059.786,00 |
| 24.02.2026 | 6,91 | 7,04 | 6,91 | 6,97 | 0,87% | 686.248,00 |
| 23.02.2026 | 7,18 | 7,19 | 6,89 | 6,91 | -4,16% | 995.377,00 |
| 20.02.2026 | 7,06 | 7,29 | 7,00 | 7,21 | 1,84% | 866.146,00 |
| 19.02.2026 | 7,02 | 7,12 | 6,96 | 7,08 | 0,28% | 1.021.205,00 |
| 18.02.2026 | 7,00 | 7,26 | 6,98 | 7,06 | 0,14% | 812.507,00 |
| 17.02.2026 | 7,13 | 7,17 | 6,91 | 7,05 | -0,70% | 1.109.067,00 |
| 13.02.2026 | 7,12 | 7,19 | 7,03 | 7,10 | -0,14% | 734.852,00 |
| 12.02.2026 | 7,40 | 7,48 | 7,04 | 7,11 | -3,53% | 1.018.951,00 |
| 11.02.2026 | 7,41 | 7,46 | 7,18 | 7,37 | -0,14% | 891.095,00 |
| 10.02.2026 | 7,26 | 7,45 | 7,25 | 7,38 | 2,79% | 828.182,00 |
| 09.02.2026 | 7,26 | 7,27 | 7,10 | 7,18 | -1,24% | 913.383,00 |
| 06.02.2026 | 7,00 | 7,34 | 6,99 | 7,27 | 5,21% | 1.080.613,00 |
| 05.02.2026 | 6,97 | 6,98 | 6,78 | 6,91 | -0,43% | 1.053.501,00 |
| 04.02.2026 | 6,80 | 7,01 | 6,73 | 6,94 | 2,81% | 2.912.309,00 |
| 03.02.2026 | 6,96 | 7,10 | 6,57 | 6,75 | -3,43% | 1.724.597,00 |
| 02.02.2026 | 6,85 | 7,09 | 6,79 | 6,99 | 1,90% | 881.213,00 |
| 30.01.2026 | 6,80 | 6,89 | 6,71 | 6,86 | -0,29% | 1.023.881,00 |
| 29.01.2026 | 6,91 | 6,92 | 6,74 | 6,88 | 0,44% | 736.726,00 |
| 28.01.2026 | 6,97 | 6,98 | 6,79 | 6,85 | -0,58% | 839.039,00 |
| 27.01.2026 | 6,95 | 6,95 | 6,80 | 6,89 | -1,01% | 534.552,00 |
| 26.01.2026 | 7,02 | 7,03 | 6,90 | 6,96 | -2,79% | 846.336,00 |
| 22.01.2026 | 7,17 | 7,28 | 7,09 | 7,16 | 0,70% | 641.672,00 |
| 21.01.2026 | 6,92 | 7,12 | 6,86 | 7,11 | 3,64% | 823.247,00 |
| 20.01.2026 | 7,07 | 7,07 | 6,85 | 6,86 | -4,32% | 944.005,00 |
| 16.01.2026 | 7,07 | 7,25 | 6,99 | 7,17 | 1,13% | 1.503.267,00 |
| 15.01.2026 | 6,91 | 7,09 | 6,87 | 7,09 | 2,90% | 1.216.506,00 |
| 14.01.2026 | 6,95 | 7,04 | 6,83 | 6,89 | -0,29% | 783.434,00 |
| 13.01.2026 | 7,16 | 7,18 | 6,91 | 6,91 | -3,09% | 1.115.738,00 |
| 12.01.2026 | 7,02 | 7,18 | 7,01 | 7,13 | 0,85% | 1.301.682,00 |
| 09.01.2026 | 7,02 | 7,19 | 6,97 | 7,07 | 1,43% | 1.836.236,00 |
| 08.01.2026 | 6,75 | 7,11 | 6,72 | 6,97 | 2,65% | 3.047.350,00 |
| 07.01.2026 | 6,90 | 7,04 | 6,76 | 6,79 | -1,74% | 978.481,00 |
| 06.01.2026 | 6,71 | 6,95 | 6,65 | 6,91 | 2,98% | 1.252.243,00 |
| 05.01.2026 | 6,68 | 6,96 | 6,67 | 6,71 | 0,90% | 1.263.546,00 |