37,100$
0,46%
Echtzeit-Aktienkurs Johnson Outdoors
Bid:
Ask:
Aktienkurse zur Johnson Outdoors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 37,26 | 38,28 | 36,31 | 37,10 | 0,46% | 59.502,00 |
| 19.11.2025 | 38,13 | 38,52 | 36,83 | 36,93 | -2,59% | 52.501,00 |
| 18.11.2025 | 36,24 | 38,38 | 36,24 | 37,91 | 1,12% | 36.270,00 |
| 17.11.2025 | 37,88 | 38,67 | 37,03 | 37,49 | -2,42% | 42.773,00 |
| 13.11.2025 | 38,85 | 39,51 | 38,06 | 38,42 | -1,44% | 36.477,00 |
| 12.11.2025 | 39,15 | 40,04 | 38,74 | 38,98 | -0,08% | 33.629,00 |
| 11.11.2025 | 38,76 | 39,75 | 38,05 | 39,01 | 0,96% | 32.012,00 |
| 10.11.2025 | 39,16 | 39,55 | 38,20 | 38,64 | -0,82% | 37.957,00 |
| 07.11.2025 | 39,22 | 40,38 | 38,65 | 38,96 | -0,69% | 39.149,00 |
| 06.11.2025 | 39,99 | 40,70 | 38,70 | 39,23 | -3,64% | 45.389,00 |
| 05.11.2025 | 39,68 | 41,12 | 39,42 | 40,71 | 2,80% | 34.058,00 |
| 04.11.2025 | 39,97 | 40,51 | 39,37 | 39,60 | -1,10% | 22.319,00 |
| 03.11.2025 | 40,56 | 40,62 | 39,75 | 40,04 | -1,25% | 58.527,00 |
| 31.10.2025 | 41,68 | 42,01 | 38,17 | 40,55 | -1,85% | 53.652,00 |
| 30.10.2025 | 42,61 | 43,22 | 41,07 | 41,31 | -3,21% | 56.596,00 |
| 29.10.2025 | 43,12 | 43,39 | 42,01 | 42,68 | -0,56% | 58.845,00 |
| 28.10.2025 | 42,74 | 43,38 | 42,24 | 42,92 | -0,74% | 25.317,00 |
| 27.10.2025 | 43,93 | 44,44 | 42,89 | 43,24 | -1,48% | 36.158,00 |
| 24.10.2025 | 43,14 | 43,97 | 42,31 | 43,89 | 2,45% | 37.588,00 |
| 23.10.2025 | 43,29 | 43,58 | 42,45 | 42,84 | -1,11% | 43.835,00 |
| 22.10.2025 | 43,19 | 43,44 | 42,57 | 43,32 | 0,35% | 50.691,00 |
| 21.10.2025 | 41,51 | 43,22 | 41,51 | 43,17 | 3,50% | 44.160,00 |
| 20.10.2025 | 40,75 | 41,85 | 40,71 | 41,71 | 3,37% | 30.566,00 |
| 17.10.2025 | 40,51 | 41,22 | 40,21 | 40,35 | -1,01% | 56.389,00 |
| 16.10.2025 | 42,07 | 42,07 | 40,59 | 40,76 | -2,44% | 70.243,00 |
| 15.10.2025 | 41,85 | 43,29 | 37,81 | 41,78 | 0,07% | 39.505,00 |
| 14.10.2025 | 40,91 | 42,25 | 40,91 | 41,75 | 1,16% | 45.874,00 |
| 13.10.2025 | 41,33 | 41,81 | 40,98 | 41,27 | 0,61% | 35.863,00 |
| 10.10.2025 | 41,85 | 42,45 | 40,73 | 41,02 | -2,96% | 51.700,00 |
| 09.10.2025 | 42,79 | 42,98 | 41,92 | 42,27 | -1,72% | 23.145,00 |
| 08.10.2025 | 42,12 | 43,37 | 41,92 | 43,01 | 2,36% | 30.821,00 |
| 07.10.2025 | 42,23 | 42,87 | 41,82 | 42,02 | -0,59% | 30.263,00 |
| 06.10.2025 | 41,83 | 42,87 | 41,48 | 42,27 | 2,15% | 31.170,00 |
| 02.10.2025 | 40,91 | 41,59 | 40,33 | 41,38 | 0,80% | 36.134,00 |
| 01.10.2025 | 40,21 | 41,24 | 39,68 | 41,05 | 1,63% | 63.566,00 |
| 30.09.2025 | 40,44 | 40,61 | 39,44 | 40,39 | -0,30% | 50.150,00 |
| 29.09.2025 | 40,35 | 40,78 | 39,92 | 40,51 | 1,63% | 58.767,00 |
| 26.09.2025 | 40,37 | 40,85 | 39,65 | 39,86 | -0,49% | 37.837,00 |
| 25.09.2025 | 39,96 | 40,14 | 39,30 | 40,06 | -0,58% | 35.772,00 |
| 24.09.2025 | 40,90 | 41,10 | 40,00 | 40,29 | -0,76% | 41.137,00 |
| 23.09.2025 | 40,70 | 41,67 | 40,22 | 40,60 | 0,50% | 57.805,00 |
| 22.09.2025 | 40,44 | 41,23 | 40,20 | 40,40 | -1,15% | 40.050,00 |
| 19.09.2025 | 41,97 | 41,97 | 39,93 | 40,87 | -2,41% | 69.927,00 |
| 18.09.2025 | 41,46 | 42,15 | 41,16 | 41,88 | 2,52% | 25.469,00 |
| 17.09.2025 | 41,26 | 42,17 | 40,75 | 40,85 | -0,34% | 28.157,00 |
| 16.09.2025 | 40,60 | 41,09 | 40,53 | 40,99 | 0,24% | 24.541,00 |
| 15.09.2025 | 40,50 | 40,98 | 40,25 | 40,89 | 0,54% | 30.628,00 |
| 12.09.2025 | 40,00 | 41,20 | 39,96 | 40,67 | 0,42% | 41.232,00 |
| 11.09.2025 | 40,50 | 40,89 | 40,06 | 40,50 | 0,95% | 29.760,00 |
| 10.09.2025 | 41,55 | 41,55 | 39,83 | 40,12 | -3,53% | 58.487,00 |
| 09.09.2025 | 41,37 | 41,64 | 40,85 | 41,59 | -0,02% | 30.514,00 |
| 08.09.2025 | 40,87 | 42,48 | 40,38 | 41,60 | 1,94% | 48.468,00 |
| 05.09.2025 | 41,18 | 41,45 | 40,34 | 40,81 | 0,07% | 24.299,00 |
| 04.09.2025 | 39,13 | 41,05 | 39,04 | 40,78 | 4,51% | 55.221,00 |
| 03.09.2025 | 39,27 | 40,10 | 38,87 | 39,02 | -0,31% | 61.162,00 |
| 02.09.2025 | 39,77 | 40,24 | 37,30 | 39,14 | -2,93% | 87.845,00 |
| 29.08.2025 | 40,58 | 40,82 | 39,71 | 40,32 | -0,64% | 46.707,00 |
| 28.08.2025 | 41,69 | 41,94 | 40,12 | 40,58 | -1,36% | 35.693,00 |
| 27.08.2025 | 42,21 | 42,88 | 41,04 | 41,14 | -2,90% | 41.158,00 |
| 26.08.2025 | 41,07 | 42,48 | 41,07 | 42,37 | 1,46% | 55.440,00 |
| 25.08.2025 | 41,38 | 42,48 | 41,28 | 41,76 | 0,80% | 47.570,00 |
| 22.08.2025 | 40,12 | 42,21 | 40,12 | 41,43 | 3,47% | 75.875,00 |
| 21.08.2025 | 39,92 | 40,34 | 39,40 | 40,04 | 0,48% | 52.534,00 |
| 20.08.2025 | 39,92 | 40,42 | 39,55 | 39,85 | 0,00% | 56.048,00 |
| 19.08.2025 | 39,63 | 40,07 | 38,50 | 39,85 | 0,40% | 57.139,00 |
| 18.08.2025 | 39,16 | 39,69 | 38,90 | 39,69 | 1,15% | 18.985,00 |
| 15.08.2025 | 39,29 | 39,52 | 38,36 | 39,24 | 0,62% | 48.753,00 |
| 14.08.2025 | 38,51 | 39,14 | 36,26 | 39,00 | -1,44% | 50.055,00 |
| 13.08.2025 | 39,71 | 40,36 | 39,36 | 39,57 | 0,56% | 57.197,00 |
| 12.08.2025 | 37,59 | 39,54 | 37,26 | 39,35 | 5,54% | 66.933,00 |
| 11.08.2025 | 37,44 | 37,50 | 35,82 | 37,29 | -0,25% | 47.205,00 |
| 08.08.2025 | 37,00 | 37,73 | 34,69 | 37,38 | 1,19% | 72.697,00 |
| 07.08.2025 | 38,00 | 38,00 | 36,55 | 36,94 | -2,38% | 37.929,00 |
| 06.08.2025 | 39,31 | 39,31 | 37,65 | 37,84 | -3,72% | 56.813,00 |
| 05.08.2025 | 39,21 | 39,58 | 37,35 | 39,30 | 0,61% | 91.082,00 |
| 04.08.2025 | 35,90 | 39,27 | 35,90 | 39,06 | 8,59% | 114.702,00 |
| 01.08.2025 | 36,34 | 38,35 | 35,01 | 35,97 | 7,63% | 157.647,00 |
| 31.07.2025 | 32,90 | 33,51 | 31,78 | 33,42 | 0,63% | 154.704,00 |
| 30.07.2025 | 33,40 | 33,51 | 32,64 | 33,21 | -0,60% | 82.809,00 |
| 29.07.2025 | 33,69 | 33,69 | 32,97 | 33,41 | 0,36% | 46.467,00 |
| 28.07.2025 | 33,27 | 34,01 | 32,62 | 33,29 | 1,09% | 40.403,00 |
| 25.07.2025 | 33,18 | 33,70 | 32,65 | 32,93 | -0,72% | 30.514,00 |
| 24.07.2025 | 33,42 | 33,42 | 32,57 | 33,17 | -1,10% | 56.902,00 |
| 23.07.2025 | 33,13 | 33,96 | 32,65 | 33,54 | 2,57% | 89.920,00 |
| 22.07.2025 | 30,84 | 33,15 | 30,84 | 32,70 | 6,24% | 40.599,00 |
| 21.07.2025 | 30,94 | 31,11 | 30,53 | 30,78 | -0,52% | 30.175,00 |
| 18.07.2025 | 31,78 | 31,78 | 30,86 | 30,94 | -1,09% | 30.221,00 |
| 17.07.2025 | 30,86 | 31,68 | 30,86 | 31,28 | 1,07% | 59.157,00 |
| 16.07.2025 | 31,00 | 31,77 | 30,35 | 30,95 | 1,14% | 156.253,00 |
| 15.07.2025 | 30,96 | 31,18 | 30,35 | 30,60 | -1,45% | 133.394,00 |
| 14.07.2025 | 31,32 | 32,20 | 30,96 | 31,05 | -0,50% | 54.075,00 |
| 11.07.2025 | 32,04 | 32,04 | 30,84 | 31,21 | -2,61% | 68.144,00 |
| 10.07.2025 | 32,14 | 33,54 | 31,84 | 32,04 | -2,18% | 53.439,00 |
| 09.07.2025 | 31,96 | 32,98 | 31,80 | 32,76 | 2,49% | 68.649,00 |
| 08.07.2025 | 31,30 | 32,35 | 31,25 | 31,96 | 2,50% | 76.701,00 |
| 07.07.2025 | 32,09 | 32,10 | 31,11 | 31,18 | -2,68% | 56.419,00 |
| 03.07.2025 | 32,22 | 32,44 | 31,83 | 32,04 | 0,00% | 50.211,00 |
| 02.07.2025 | 31,33 | 32,10 | 31,16 | 32,04 | 2,74% | 73.853,00 |
| 01.07.2025 | 29,85 | 32,04 | 29,85 | 31,19 | 2,96% | 49.798,00 |
| 30.06.2025 | 29,74 | 30,29 | 29,54 | 30,29 | 3,52% | 41.483,00 |