8,770$
-11,23%
Echtzeit-Aktienkurs Jeld-Wen Holding Inc.
Bid:
Ask:
Aktienkurse zur Jeld-Wen Holding Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 10,54 | 10,85 | 8,90 | 9,92 | -29,79% | 5.569.439,00 |
| 04.11.2024 | 14,18 | 14,65 | 14,09 | 14,13 | -0,77% | 464.245,00 |
| 01.11.2024 | 14,41 | 14,57 | 14,15 | 14,24 | 0,56% | 350.019,00 |
| 31.10.2024 | 14,10 | 14,44 | 14,10 | 14,16 | -0,42% | 389.769,00 |
| 30.10.2024 | 14,03 | 14,54 | 14,03 | 14,22 | 0,78% | 229.856,00 |
| 29.10.2024 | 14,20 | 14,35 | 13,98 | 14,11 | -3,36% | 414.689,00 |
| 28.10.2024 | 14,42 | 14,75 | 14,42 | 14,60 | 2,53% | 265.863,00 |
| 25.10.2024 | 14,48 | 14,54 | 14,17 | 14,24 | -0,28% | 280.282,00 |
| 24.10.2024 | 14,25 | 14,36 | 14,06 | 14,28 | 0,49% | 457.464,00 |
| 23.10.2024 | 14,56 | 14,73 | 14,10 | 14,21 | -2,87% | 553.283,00 |
| 22.10.2024 | 15,09 | 15,33 | 14,59 | 14,63 | -4,13% | 381.213,00 |
| 21.10.2024 | 15,72 | 15,80 | 15,24 | 15,26 | -3,05% | 376.291,00 |
| 18.10.2024 | 15,85 | 15,87 | 15,68 | 15,74 | 0,00% | 217.567,00 |
| 17.10.2024 | 15,83 | 15,83 | 15,62 | 15,74 | -0,69% | 278.561,00 |
| 16.10.2024 | 15,71 | 16,03 | 15,70 | 15,85 | 2,59% | 320.535,00 |
| 15.10.2024 | 15,50 | 15,83 | 15,45 | 15,45 | 0,13% | 312.290,00 |
| 14.10.2024 | 15,19 | 15,52 | 15,14 | 15,43 | 1,78% | 197.795,00 |
| 11.10.2024 | 14,69 | 15,19 | 14,69 | 15,16 | 3,27% | 479.900,00 |
| 10.10.2024 | 15,27 | 15,42 | 14,68 | 14,68 | -6,73% | 589.074,00 |
| 09.10.2024 | 15,88 | 15,88 | 15,67 | 15,74 | -0,19% | 276.822,00 |
| 08.10.2024 | 15,94 | 15,95 | 15,69 | 15,77 | -1,07% | 399.877,00 |
| 07.10.2024 | 15,84 | 16,02 | 15,65 | 15,94 | -0,38% | 517.286,00 |
| 04.10.2024 | 16,25 | 16,25 | 15,76 | 16,00 | -0,19% | 461.390,00 |
| 03.10.2024 | 15,97 | 16,21 | 15,75 | 16,03 | -0,68% | 500.092,00 |
| 02.10.2024 | 16,04 | 16,27 | 15,93 | 16,14 | -0,49% | 293.856,00 |
| 01.10.2024 | 15,76 | 16,43 | 15,55 | 16,22 | 2,59% | 496.134,00 |
| 30.09.2024 | 15,63 | 15,85 | 15,61 | 15,81 | 0,06% | 397.144,00 |
| 27.09.2024 | 15,76 | 16,00 | 15,67 | 15,80 | 1,41% | 390.629,00 |
| 26.09.2024 | 15,71 | 15,85 | 15,51 | 15,58 | 1,04% | 304.777,00 |
| 25.09.2024 | 15,71 | 15,71 | 15,28 | 15,42 | -1,97% | 416.602,00 |
| 24.09.2024 | 16,07 | 16,13 | 15,59 | 15,73 | -1,50% | 552.256,00 |
| 23.09.2024 | 16,06 | 16,25 | 15,68 | 15,97 | 0,69% | 728.591,00 |
| 20.09.2024 | 15,73 | 16,05 | 15,67 | 15,86 | -0,63% | 1.337.241,00 |
| 19.09.2024 | 16,00 | 16,07 | 15,55 | 15,96 | 3,37% | 714.437,00 |
| 18.09.2024 | 15,20 | 15,92 | 15,06 | 15,44 | 1,85% | 826.981,00 |
| 17.09.2024 | 14,96 | 15,29 | 14,79 | 15,16 | 2,78% | 366.691,00 |
| 16.09.2024 | 14,64 | 14,77 | 14,42 | 14,75 | 1,44% | 322.825,00 |
| 13.09.2024 | 14,36 | 14,84 | 14,20 | 14,54 | 3,93% | 467.709,00 |
| 12.09.2024 | 13,74 | 14,19 | 13,66 | 13,99 | 2,79% | 968.746,00 |
| 11.09.2024 | 13,42 | 13,64 | 13,12 | 13,61 | 0,52% | 526.216,00 |
| 10.09.2024 | 13,25 | 13,56 | 13,19 | 13,54 | 2,42% | 557.896,00 |
| 09.09.2024 | 13,36 | 13,62 | 13,21 | 13,22 | -0,90% | 681.470,00 |
| 06.09.2024 | 13,47 | 13,81 | 13,34 | 13,34 | -0,82% | 453.797,00 |
| 05.09.2024 | 13,65 | 13,71 | 13,37 | 13,45 | -0,74% | 321.189,00 |
| 04.09.2024 | 13,60 | 13,79 | 13,32 | 13,55 | -1,09% | 419.772,00 |
| 03.09.2024 | 14,12 | 14,24 | 13,59 | 13,70 | -3,79% | 587.862,00 |
| 30.08.2024 | 14,38 | 14,38 | 14,07 | 14,24 | 0,21% | 574.465,00 |
| 29.08.2024 | 14,39 | 14,39 | 14,07 | 14,21 | -0,49% | 337.465,00 |
| 28.08.2024 | 14,25 | 14,42 | 14,17 | 14,28 | -0,76% | 311.170,00 |
| 27.08.2024 | 14,45 | 14,53 | 14,11 | 14,39 | -1,77% | 356.628,00 |
| 26.08.2024 | 14,99 | 15,07 | 14,61 | 14,65 | -0,68% | 481.082,00 |
| 23.08.2024 | 13,94 | 14,78 | 13,89 | 14,75 | 7,35% | 656.842,00 |
| 22.08.2024 | 13,93 | 14,04 | 13,72 | 13,74 | -1,51% | 417.090,00 |
| 21.08.2024 | 13,94 | 14,24 | 13,84 | 13,95 | 1,38% | 591.967,00 |
| 20.08.2024 | 14,09 | 14,13 | 13,76 | 13,76 | -2,34% | 443.442,00 |
| 19.08.2024 | 14,19 | 14,29 | 14,04 | 14,09 | 0,07% | 371.618,00 |
| 16.08.2024 | 14,27 | 14,56 | 14,06 | 14,08 | -1,68% | 597.464,00 |
| 15.08.2024 | 14,33 | 14,51 | 14,07 | 14,32 | 3,02% | 743.194,00 |
| 14.08.2024 | 14,30 | 14,35 | 13,87 | 13,90 | -2,39% | 573.729,00 |
| 13.08.2024 | 13,86 | 14,33 | 13,77 | 14,24 | 3,64% | 584.737,00 |
| 12.08.2024 | 14,24 | 14,24 | 13,58 | 13,74 | -2,97% | 556.043,00 |
| 09.08.2024 | 14,39 | 14,52 | 14,12 | 14,16 | -0,91% | 750.163,00 |
| 08.08.2024 | 14,36 | 14,46 | 14,07 | 14,29 | 0,35% | 791.782,00 |
| 07.08.2024 | 14,89 | 14,95 | 14,00 | 14,24 | -2,67% | 857.017,00 |
| 06.08.2024 | 14,46 | 14,98 | 13,65 | 14,63 | -0,34% | 1.313.374,00 |
| 05.08.2024 | 14,27 | 15,01 | 14,05 | 14,68 | -4,30% | 888.845,00 |
| 02.08.2024 | 14,90 | 15,36 | 14,78 | 15,34 | -2,42% | 688.265,00 |
| 01.08.2024 | 16,69 | 16,81 | 15,49 | 15,72 | -5,81% | 712.713,00 |
| 31.07.2024 | 16,86 | 17,70 | 16,59 | 16,69 | 0,12% | 866.607,00 |
| 30.07.2024 | 16,94 | 17,10 | 16,63 | 16,67 | -0,71% | 742.566,00 |
| 29.07.2024 | 16,98 | 17,03 | 16,63 | 16,79 | -0,94% | 672.065,00 |