32,930$
0,03%
Echtzeit-Aktienkurs Johnson Outdoors
Bid:
Ask:
Aktienkurse zur Johnson Outdoors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 33,22 | 33,68 | 32,57 | 32,93 | 0,03% | 27.580,00 |
| 14.11.2024 | 33,55 | 33,84 | 32,53 | 32,92 | -1,32% | 30.958,00 |
| 13.11.2024 | 34,80 | 34,88 | 33,33 | 33,36 | -4,08% | 30.275,00 |
| 12.11.2024 | 35,19 | 35,26 | 34,50 | 34,78 | -0,94% | 38.638,00 |
| 11.11.2024 | 34,86 | 35,19 | 34,74 | 35,11 | 1,39% | 25.453,00 |
| 08.11.2024 | 34,60 | 34,82 | 34,50 | 34,63 | 0,29% | 23.178,00 |
| 07.11.2024 | 34,29 | 34,82 | 34,22 | 34,53 | 1,59% | 38.471,00 |
| 06.11.2024 | 34,18 | 35,03 | 33,71 | 33,99 | 4,04% | 92.247,00 |
| 05.11.2024 | 32,26 | 32,84 | 32,15 | 32,67 | 1,40% | 41.441,00 |
| 04.11.2024 | 32,08 | 32,83 | 31,85 | 32,22 | 0,44% | 51.848,00 |
| 01.11.2024 | 31,61 | 32,16 | 31,61 | 32,08 | 1,45% | 30.611,00 |
| 31.10.2024 | 32,22 | 32,29 | 31,60 | 31,62 | -2,53% | 41.790,00 |
| 30.10.2024 | 32,59 | 32,99 | 32,01 | 32,44 | -0,09% | 19.972,00 |
| 29.10.2024 | 32,40 | 32,75 | 32,34 | 32,47 | -0,37% | 21.068,00 |
| 28.10.2024 | 32,26 | 32,85 | 32,26 | 32,59 | 1,34% | 19.122,00 |
| 25.10.2024 | 32,79 | 33,00 | 32,13 | 32,16 | -1,08% | 21.443,00 |
| 24.10.2024 | 33,27 | 33,27 | 32,36 | 32,51 | -1,90% | 26.816,00 |
| 23.10.2024 | 33,11 | 33,26 | 32,78 | 33,14 | -0,72% | 23.374,00 |
| 22.10.2024 | 34,11 | 34,11 | 33,25 | 33,38 | -1,48% | 28.574,00 |
| 21.10.2024 | 34,37 | 34,57 | 33,74 | 33,88 | -2,11% | 44.530,00 |
| 18.10.2024 | 34,86 | 34,86 | 34,43 | 34,61 | -0,17% | 19.623,00 |
| 17.10.2024 | 34,62 | 34,75 | 34,25 | 34,67 | 0,14% | 23.015,00 |
| 16.10.2024 | 33,68 | 34,64 | 33,68 | 34,62 | 3,13% | 42.027,00 |
| 15.10.2024 | 33,33 | 34,05 | 33,33 | 33,57 | 0,25% | 29.792,00 |
| 14.10.2024 | 33,95 | 33,98 | 33,47 | 33,49 | -1,54% | 20.360,00 |
| 11.10.2024 | 33,71 | 34,05 | 33,50 | 34,01 | 1,49% | 25.660,00 |
| 10.10.2024 | 33,69 | 33,87 | 33,43 | 33,51 | -1,70% | 34.922,00 |
| 09.10.2024 | 34,02 | 34,30 | 34,00 | 34,09 | -0,06% | 25.601,00 |
| 08.10.2024 | 34,18 | 34,48 | 34,01 | 34,11 | -0,52% | 46.887,00 |
| 07.10.2024 | 34,60 | 34,60 | 33,72 | 34,29 | -1,04% | 19.561,00 |
| 04.10.2024 | 35,00 | 35,31 | 34,40 | 34,65 | -0,86% | 36.004,00 |
| 03.10.2024 | 35,00 | 35,33 | 34,54 | 34,95 | -1,47% | 33.932,00 |
| 02.10.2024 | 35,30 | 35,64 | 35,21 | 35,47 | -0,03% | 25.746,00 |
| 01.10.2024 | 36,21 | 36,21 | 35,36 | 35,48 | -2,04% | 27.449,00 |
| 30.09.2024 | 36,39 | 36,71 | 35,83 | 36,22 | -0,66% | 35.102,00 |
| 27.09.2024 | 37,48 | 37,89 | 36,46 | 36,46 | -1,27% | 56.144,00 |
| 26.09.2024 | 36,21 | 37,02 | 35,95 | 36,93 | 2,61% | 34.520,00 |
| 25.09.2024 | 36,64 | 36,64 | 35,52 | 35,99 | -1,72% | 26.996,00 |
| 24.09.2024 | 37,58 | 37,68 | 36,57 | 36,62 | -1,98% | 33.322,00 |
| 23.09.2024 | 37,58 | 37,79 | 37,13 | 37,36 | 0,00% | 60.174,00 |
| 20.09.2024 | 38,00 | 38,10 | 37,26 | 37,36 | -1,75% | 89.154,00 |
| 19.09.2024 | 37,90 | 38,29 | 37,56 | 38,03 | 0,97% | 37.088,00 |
| 18.09.2024 | 37,77 | 38,57 | 37,01 | 37,66 | 0,97% | 32.843,00 |
| 17.09.2024 | 37,11 | 38,21 | 37,01 | 37,30 | 1,72% | 30.219,00 |
| 16.09.2024 | 36,38 | 36,70 | 35,77 | 36,67 | 0,58% | 57.701,00 |
| 13.09.2024 | 35,57 | 36,53 | 35,48 | 36,46 | 3,02% | 40.357,00 |
| 12.09.2024 | 35,46 | 35,72 | 35,11 | 35,39 | -0,37% | 16.116,00 |
| 11.09.2024 | 35,57 | 35,63 | 34,98 | 35,52 | -0,17% | 31.728,00 |
| 10.09.2024 | 34,82 | 35,61 | 34,55 | 35,58 | 1,51% | 57.789,00 |
| 09.09.2024 | 36,12 | 36,12 | 34,92 | 35,05 | -2,04% | 52.244,00 |
| 06.09.2024 | 36,27 | 36,54 | 35,55 | 35,78 | -2,77% | 33.768,00 |
| 05.09.2024 | 36,73 | 36,95 | 36,28 | 36,80 | 0,46% | 28.007,00 |
| 04.09.2024 | 36,23 | 36,70 | 35,80 | 36,63 | 1,27% | 26.390,00 |
| 03.09.2024 | 35,52 | 36,33 | 35,52 | 36,17 | 0,61% | 40.956,00 |
| 30.08.2024 | 36,49 | 36,49 | 35,15 | 35,95 | -0,53% | 142.974,00 |
| 29.08.2024 | 36,10 | 36,38 | 35,91 | 36,14 | 0,14% | 24.599,00 |
| 28.08.2024 | 35,55 | 36,13 | 35,19 | 36,09 | 1,06% | 54.479,00 |
| 27.08.2024 | 36,78 | 36,78 | 35,69 | 35,71 | -2,96% | 41.297,00 |
| 26.08.2024 | 37,38 | 37,38 | 36,71 | 36,80 | -0,33% | 30.007,00 |
| 23.08.2024 | 35,93 | 37,33 | 35,93 | 36,92 | 3,74% | 31.739,00 |
| 22.08.2024 | 36,43 | 36,43 | 35,58 | 35,59 | -2,63% | 15.449,00 |
| 21.08.2024 | 36,20 | 36,71 | 35,63 | 36,55 | 1,92% | 25.094,00 |
| 20.08.2024 | 36,33 | 36,33 | 35,65 | 35,86 | -1,05% | 23.510,00 |
| 19.08.2024 | 36,21 | 36,30 | 35,75 | 36,24 | 0,86% | 24.007,00 |
| 16.08.2024 | 35,53 | 36,32 | 35,49 | 35,93 | 0,70% | 56.251,00 |
| 15.08.2024 | 36,00 | 36,49 | 35,66 | 35,68 | 0,68% | 33.625,00 |
| 14.08.2024 | 35,75 | 36,06 | 35,39 | 35,44 | -1,06% | 49.830,00 |
| 13.08.2024 | 35,43 | 36,09 | 35,25 | 35,82 | 1,73% | 33.665,00 |
| 12.08.2024 | 36,27 | 36,27 | 34,99 | 35,21 | -2,95% | 41.329,00 |
| 09.08.2024 | 36,05 | 36,28 | 35,79 | 36,28 | -0,11% | 26.143,00 |
| 08.08.2024 | 36,51 | 36,86 | 35,85 | 36,32 | 0,55% | 31.822,00 |
| 07.08.2024 | 36,65 | 37,00 | 35,49 | 36,12 | -0,63% | 62.660,00 |
| 06.08.2024 | 36,57 | 36,94 | 35,50 | 36,35 | 0,39% | 48.814,00 |
| 05.08.2024 | 35,57 | 37,59 | 34,77 | 36,21 | -11,25% | 69.911,00 |
| 02.08.2024 | 39,75 | 40,80 | 38,96 | 40,80 | 0,10% | 70.349,00 |
| 01.08.2024 | 41,98 | 42,40 | 40,50 | 40,76 | -3,82% | 79.714,00 |
| 31.07.2024 | 41,79 | 43,13 | 41,44 | 42,38 | 0,86% | 109.916,00 |
| 30.07.2024 | 41,65 | 42,40 | 41,62 | 42,02 | 0,36% | 36.615,00 |
| 29.07.2024 | 41,62 | 42,18 | 41,37 | 41,87 | 0,14% | 38.516,00 |
| 26.07.2024 | 40,64 | 41,97 | 40,53 | 41,81 | 3,49% | 36.197,00 |
| 25.07.2024 | 39,30 | 41,10 | 39,30 | 40,40 | 3,43% | 62.080,00 |
| 24.07.2024 | 38,82 | 39,83 | 38,54 | 39,06 | -0,31% | 73.917,00 |
| 23.07.2024 | 38,17 | 39,25 | 37,55 | 39,18 | 2,43% | 38.128,00 |
| 22.07.2024 | 37,18 | 38,31 | 36,67 | 38,25 | 2,57% | 34.191,00 |
| 19.07.2024 | 37,65 | 37,74 | 37,14 | 37,29 | -0,40% | 37.813,00 |
| 18.07.2024 | 38,47 | 39,15 | 37,33 | 37,44 | -3,36% | 36.789,00 |
| 17.07.2024 | 37,59 | 38,93 | 37,47 | 38,74 | 2,76% | 51.624,00 |
| 16.07.2024 | 36,76 | 37,78 | 36,76 | 37,70 | 3,17% | 74.846,00 |
| 15.07.2024 | 36,53 | 37,31 | 36,53 | 36,54 | 0,47% | 32.071,00 |
| 12.07.2024 | 35,99 | 36,89 | 35,88 | 36,37 | 1,65% | 63.065,00 |
| 11.07.2024 | 34,16 | 35,79 | 34,10 | 35,78 | 5,76% | 93.422,00 |
| 10.07.2024 | 33,45 | 33,83 | 32,79 | 33,83 | 2,05% | 44.244,00 |
| 09.07.2024 | 33,84 | 33,91 | 32,90 | 33,15 | -2,36% | 52.535,00 |
| 08.07.2024 | 34,38 | 34,47 | 33,84 | 33,95 | -0,32% | 35.788,00 |
| 05.07.2024 | 34,15 | 34,25 | 33,43 | 34,06 | -0,99% | 72.518,00 |
| 03.07.2024 | 34,11 | 34,64 | 34,01 | 34,40 | 1,33% | 59.185,00 |
| 02.07.2024 | 33,65 | 34,13 | 33,24 | 33,95 | 1,28% | 120.394,00 |
| 01.07.2024 | 35,28 | 35,28 | 33,38 | 33,52 | -4,15% | 57.460,00 |
| 28.06.2024 | 34,16 | 35,31 | 33,88 | 34,97 | 3,55% | 174.978,00 |
| 27.06.2024 | 34,47 | 34,47 | 33,17 | 33,77 | -2,37% | 73.508,00 |