5,750$
-5,58%
Echtzeit-Aktienkurs JELD-WEN Holding
Bid:
Ask:
Aktienkurse zur JELD-WEN Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 5,98 | 6,08 | 5,71 | 5,75 | -5,58% | 2.737.532,00 |
| 02.04.2025 | 5,80 | 6,19 | 5,77 | 6,09 | 4,28% | 3.256.121,00 |
| 01.04.2025 | 5,97 | 5,99 | 5,74 | 5,84 | -2,18% | 1.829.217,00 |
| 31.03.2025 | 5,88 | 6,03 | 5,80 | 5,97 | -1,00% | 2.064.843,00 |
| 28.03.2025 | 6,28 | 6,29 | 5,99 | 6,03 | -3,83% | 893.466,00 |
| 27.03.2025 | 6,14 | 6,31 | 6,06 | 6,27 | 2,62% | 810.379,00 |
| 26.03.2025 | 6,19 | 6,26 | 6,02 | 6,11 | 0,66% | 954.259,00 |
| 25.03.2025 | 6,20 | 6,20 | 6,05 | 6,07 | -2,57% | 1.684.142,00 |
| 24.03.2025 | 6,01 | 6,27 | 6,00 | 6,23 | 4,71% | 1.494.385,00 |
| 21.03.2025 | 6,03 | 6,13 | 5,89 | 5,95 | -3,72% | 2.296.801,00 |
| 20.03.2025 | 6,08 | 6,37 | 6,07 | 6,18 | -0,32% | 1.192.231,00 |
| 19.03.2025 | 6,21 | 6,33 | 6,05 | 6,20 | -0,32% | 1.169.037,00 |
| 18.03.2025 | 6,21 | 6,25 | 6,12 | 6,22 | 0,32% | 902.880,00 |
| 17.03.2025 | 6,13 | 6,30 | 6,04 | 6,20 | 0,98% | 934.250,00 |
| 14.03.2025 | 6,13 | 6,29 | 5,91 | 6,14 | 2,50% | 1.053.907,00 |
| 13.03.2025 | 5,85 | 6,13 | 5,75 | 5,99 | 2,57% | 1.198.730,00 |
| 12.03.2025 | 6,05 | 6,13 | 5,82 | 5,84 | -2,99% | 1.052.200,00 |
| 11.03.2025 | 6,18 | 6,18 | 5,75 | 6,02 | -0,82% | 969.087,00 |
| 10.03.2025 | 6,16 | 6,43 | 6,07 | 6,07 | -1,46% | 1.131.028,00 |
| 07.03.2025 | 5,98 | 6,37 | 5,97 | 6,16 | 4,05% | 1.207.717,00 |
| 06.03.2025 | 5,65 | 5,95 | 5,53 | 5,92 | 4,96% | 1.003.949,00 |
| 05.03.2025 | 5,46 | 5,80 | 5,46 | 5,64 | 3,30% | 1.075.770,00 |
| 04.03.2025 | 5,56 | 5,64 | 5,44 | 5,46 | -2,33% | 1.522.874,00 |
| 03.03.2025 | 5,68 | 5,86 | 5,45 | 5,59 | 1,64% | 1.415.829,00 |
| 28.02.2025 | 5,85 | 5,88 | 5,49 | 5,50 | -6,14% | 1.820.600,00 |
| 27.02.2025 | 6,09 | 6,17 | 5,81 | 5,86 | 1,21% | 1.207.433,00 |
| 26.02.2025 | 5,91 | 5,98 | 5,77 | 5,79 | -1,70% | 861.082,00 |
| 25.02.2025 | 5,81 | 6,04 | 5,76 | 5,89 | 1,55% | 1.230.998,00 |
| 24.02.2025 | 5,80 | 6,11 | 5,62 | 5,80 | -2,36% | 1.678.287,00 |
| 21.02.2025 | 6,20 | 6,30 | 5,94 | 5,94 | -3,73% | 1.263.265,00 |
| 20.02.2025 | 5,90 | 6,21 | 5,86 | 6,17 | 4,40% | 2.271.129,00 |
| 19.02.2025 | 6,75 | 6,76 | 5,79 | 5,91 | -12,31% | 4.161.104,00 |
| 18.02.2025 | 8,35 | 8,38 | 6,60 | 6,74 | -23,32% | 4.633.289,00 |
| 14.02.2025 | 8,81 | 9,12 | 8,62 | 8,79 | 1,62% | 633.372,00 |
| 13.02.2025 | 8,96 | 9,15 | 8,62 | 8,65 | -3,67% | 625.467,00 |
| 12.02.2025 | 8,74 | 8,99 | 8,65 | 8,98 | -0,77% | 655.630,00 |
| 11.02.2025 | 8,82 | 9,12 | 8,74 | 9,05 | 2,61% | 492.173,00 |
| 10.02.2025 | 8,67 | 9,30 | 8,67 | 8,82 | 2,92% | 981.892,00 |
| 07.02.2025 | 8,59 | 8,69 | 8,40 | 8,57 | -1,61% | 803.919,00 |
| 06.02.2025 | 8,66 | 8,89 | 8,60 | 8,71 | 1,63% | 447.623,00 |
| 05.02.2025 | 8,67 | 8,80 | 8,52 | 8,57 | -0,46% | 396.133,00 |
| 04.02.2025 | 8,48 | 8,65 | 8,32 | 8,61 | 1,29% | 428.571,00 |
| 03.02.2025 | 8,63 | 8,73 | 8,40 | 8,50 | -4,71% | 557.723,00 |
| 31.01.2025 | 9,24 | 9,28 | 8,89 | 8,92 | -4,80% | 532.418,00 |
| 30.01.2025 | 9,31 | 9,52 | 9,20 | 9,37 | 2,18% | 392.331,00 |
| 29.01.2025 | 9,25 | 9,40 | 9,02 | 9,17 | -0,97% | 405.956,00 |
| 28.01.2025 | 9,80 | 9,84 | 9,25 | 9,26 | -6,28% | 457.522,00 |
| 27.01.2025 | 9,55 | 10,09 | 9,52 | 9,88 | 2,92% | 708.388,00 |
| 24.01.2025 | 9,64 | 9,64 | 9,47 | 9,60 | -0,83% | 608.675,00 |
| 23.01.2025 | 9,50 | 9,80 | 9,46 | 9,68 | 0,83% | 588.075,00 |
| 22.01.2025 | 9,53 | 9,64 | 9,38 | 9,60 | -2,04% | 643.862,00 |
| 21.01.2025 | 9,69 | 9,85 | 9,62 | 9,80 | 3,16% | 721.789,00 |
| 17.01.2025 | 9,54 | 9,58 | 9,41 | 9,50 | 1,60% | 558.689,00 |
| 16.01.2025 | 9,44 | 9,50 | 9,12 | 9,35 | -0,32% | 734.850,00 |
| 15.01.2025 | 9,49 | 9,50 | 9,14 | 9,38 | 4,69% | 799.533,00 |
| 14.01.2025 | 8,55 | 8,96 | 8,49 | 8,96 | 5,54% | 656.975,00 |
| 13.01.2025 | 8,14 | 8,61 | 7,93 | 8,49 | 9,69% | 1.441.327,00 |
| 10.01.2025 | 7,50 | 7,76 | 7,44 | 7,74 | 0,39% | 967.692,00 |
| 08.01.2025 | 7,63 | 7,82 | 7,59 | 7,71 | -3,14% | 1.029.150,00 |
| 07.01.2025 | 7,91 | 8,06 | 7,81 | 7,96 | 1,14% | 908.615,00 |
| 06.01.2025 | 8,05 | 8,19 | 7,85 | 7,87 | -1,25% | 499.450,00 |
| 03.01.2025 | 8,10 | 8,12 | 7,84 | 7,97 | -1,36% | 742.336,00 |
| 02.01.2025 | 8,42 | 8,52 | 8,02 | 8,08 | -1,34% | 679.115,00 |
| 31.12.2024 | 8,15 | 8,31 | 8,08 | 8,19 | 1,61% | 679.511,00 |
| 30.12.2024 | 8,16 | 8,21 | 7,98 | 8,06 | -1,83% | 515.330,00 |
| 27.12.2024 | 8,33 | 8,41 | 8,05 | 8,21 | -2,03% | 437.262,00 |
| 26.12.2024 | 8,22 | 8,38 | 8,14 | 8,38 | 0,24% | 479.115,00 |
| 24.12.2024 | 8,24 | 8,41 | 8,15 | 8,36 | 1,58% | 173.760,00 |
| 23.12.2024 | 8,40 | 8,40 | 8,16 | 8,23 | -2,26% | 761.068,00 |
| 20.12.2024 | 8,42 | 8,63 | 8,32 | 8,42 | -0,71% | 1.164.922,00 |
| 19.12.2024 | 8,85 | 8,85 | 8,30 | 8,48 | -3,31% | 1.115.739,00 |
| 18.12.2024 | 9,91 | 9,95 | 8,65 | 8,77 | -11,23% | 992.471,00 |
| 17.12.2024 | 10,24 | 10,26 | 9,75 | 9,88 | -3,98% | 1.369.420,00 |
| 16.12.2024 | 10,28 | 10,43 | 10,17 | 10,29 | -0,10% | 573.973,00 |
| 13.12.2024 | 10,40 | 10,43 | 10,13 | 10,30 | -1,90% | 484.681,00 |
| 12.12.2024 | 10,51 | 10,64 | 10,40 | 10,50 | -0,94% | 405.668,00 |
| 11.12.2024 | 10,79 | 10,79 | 10,51 | 10,60 | -0,19% | 629.172,00 |
| 10.12.2024 | 10,58 | 10,71 | 10,30 | 10,62 | -1,03% | 400.218,00 |
| 09.12.2024 | 10,77 | 10,88 | 10,58 | 10,73 | -0,37% | 333.680,00 |
| 06.12.2024 | 10,88 | 10,96 | 10,74 | 10,77 | 0,84% | 391.935,00 |
| 05.12.2024 | 10,92 | 10,97 | 10,60 | 10,68 | -1,75% | 473.604,00 |
| 04.12.2024 | 10,94 | 11,05 | 10,74 | 10,87 | -0,18% | 428.870,00 |
| 03.12.2024 | 10,96 | 10,98 | 10,70 | 10,89 | 0,18% | 470.304,00 |
| 02.12.2024 | 10,89 | 10,97 | 10,69 | 10,87 | -0,18% | 561.956,00 |
| 29.11.2024 | 10,90 | 11,04 | 10,86 | 10,89 | 0,74% | 363.555,00 |
| 27.11.2024 | 10,78 | 10,99 | 10,68 | 10,81 | 1,03% | 334.894,00 |
| 26.11.2024 | 11,02 | 11,09 | 10,59 | 10,70 | -5,23% | 690.234,00 |
| 25.11.2024 | 10,94 | 11,66 | 10,92 | 11,29 | 5,02% | 900.677,00 |
| 22.11.2024 | 10,60 | 10,85 | 10,60 | 10,75 | 5,29% | 706.783,00 |
| 20.11.2024 | 10,16 | 10,26 | 9,87 | 10,21 | 0,49% | 1.246.276,00 |
| 19.11.2024 | 10,01 | 10,34 | 9,84 | 10,16 | 1,09% | 1.039.934,00 |
| 18.11.2024 | 10,24 | 10,27 | 9,95 | 10,05 | -1,37% | 1.167.246,00 |
| 15.11.2024 | 10,38 | 10,49 | 10,15 | 10,19 | -1,64% | 682.030,00 |
| 14.11.2024 | 10,27 | 10,50 | 10,07 | 10,36 | 1,07% | 1.052.869,00 |
| 13.11.2024 | 10,88 | 10,89 | 10,21 | 10,25 | -3,76% | 1.134.526,00 |
| 12.11.2024 | 11,14 | 11,32 | 10,63 | 10,65 | -5,75% | 1.259.425,00 |
| 11.11.2024 | 11,07 | 11,48 | 11,01 | 11,30 | 3,10% | 1.524.468,00 |
| 08.11.2024 | 10,85 | 11,16 | 10,71 | 10,96 | 6,61% | 1.865.632,00 |
| 07.11.2024 | 10,74 | 10,94 | 10,20 | 10,28 | -5,43% | 1.560.976,00 |
| 06.11.2024 | 10,50 | 10,97 | 10,12 | 10,87 | 9,58% | 2.597.137,00 |