32,040$
Echtzeit-Aktienkurs Johnson Outdoors
Bid:
Ask:
Aktienkurse zur Johnson Outdoors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.06.2025 | 30,18 | 30,43 | 28,80 | 29,26 | -1,45% | 412.453,00 |
| 26.06.2025 | 29,57 | 29,79 | 29,29 | 29,69 | 1,33% | 46.555,00 |
| 25.06.2025 | 29,92 | 30,02 | 29,18 | 29,30 | -1,21% | 68.700,00 |
| 24.06.2025 | 29,39 | 30,33 | 29,13 | 29,66 | 0,92% | 64.909,00 |
| 23.06.2025 | 29,33 | 29,58 | 29,04 | 29,39 | 0,55% | 44.670,00 |
| 20.06.2025 | 29,81 | 29,81 | 29,05 | 29,23 | -0,92% | 83.949,00 |
| 18.06.2025 | 31,05 | 31,39 | 29,45 | 29,50 | -4,31% | 58.664,00 |
| 17.06.2025 | 31,48 | 31,50 | 30,56 | 30,83 | -2,16% | 51.425,00 |
| 16.06.2025 | 30,00 | 31,65 | 29,83 | 31,51 | 6,52% | 44.487,00 |
| 13.06.2025 | 29,67 | 30,13 | 29,45 | 29,58 | -2,47% | 28.627,00 |
| 12.06.2025 | 30,01 | 30,63 | 29,69 | 30,33 | 0,33% | 34.037,00 |
| 11.06.2025 | 29,09 | 30,28 | 29,09 | 30,23 | 3,95% | 61.509,00 |
| 10.06.2025 | 28,92 | 29,85 | 28,58 | 29,08 | 1,54% | 43.731,00 |
| 09.06.2025 | 28,47 | 29,47 | 28,32 | 28,64 | 2,18% | 40.668,00 |
| 06.06.2025 | 27,93 | 28,66 | 26,65 | 28,03 | 2,45% | 27.882,00 |
| 05.06.2025 | 27,25 | 27,83 | 26,86 | 27,36 | 0,07% | 32.336,00 |
| 04.06.2025 | 27,98 | 27,98 | 27,27 | 27,34 | -1,55% | 32.670,00 |
| 03.06.2025 | 26,49 | 28,03 | 26,49 | 27,77 | 4,71% | 43.142,00 |
| 02.06.2025 | 27,19 | 27,49 | 26,40 | 26,52 | -2,46% | 52.392,00 |
| 30.05.2025 | 27,95 | 28,36 | 26,61 | 27,19 | -2,72% | 38.698,00 |
| 29.05.2025 | 27,90 | 28,26 | 27,31 | 27,95 | 1,71% | 38.984,00 |
| 28.05.2025 | 27,37 | 27,75 | 27,26 | 27,48 | -0,04% | 50.414,00 |
| 27.05.2025 | 27,03 | 28,57 | 27,03 | 27,49 | 3,97% | 111.974,00 |
| 23.05.2025 | 26,55 | 26,62 | 26,17 | 26,44 | -1,34% | 16.190,00 |
| 22.05.2025 | 26,10 | 26,89 | 25,86 | 26,80 | 2,56% | 35.126,00 |
| 21.05.2025 | 26,62 | 26,62 | 25,53 | 26,13 | -3,58% | 31.852,00 |
| 20.05.2025 | 27,29 | 27,84 | 26,62 | 27,10 | -0,57% | 35.450,00 |
| 19.05.2025 | 27,21 | 27,42 | 26,43 | 27,26 | -1,14% | 41.579,00 |
| 16.05.2025 | 27,53 | 27,90 | 27,04 | 27,57 | 0,18% | 41.633,00 |
| 15.05.2025 | 26,93 | 27,66 | 26,63 | 27,52 | 1,78% | 34.885,00 |
| 14.05.2025 | 26,88 | 27,26 | 26,61 | 27,04 | -0,92% | 41.652,00 |
| 13.05.2025 | 27,34 | 27,50 | 26,93 | 27,29 | 0,59% | 28.470,00 |
| 12.05.2025 | 27,28 | 27,83 | 26,76 | 27,13 | 3,04% | 32.025,00 |
| 09.05.2025 | 25,50 | 26,98 | 25,18 | 26,33 | 3,62% | 95.529,00 |
| 08.05.2025 | 24,00 | 25,42 | 23,99 | 25,41 | 5,13% | 66.924,00 |
| 07.05.2025 | 23,54 | 24,28 | 23,54 | 24,17 | 2,37% | 23.271,00 |
| 06.05.2025 | 23,89 | 24,20 | 23,49 | 23,61 | -2,96% | 21.513,00 |
| 05.05.2025 | 24,01 | 24,51 | 22,02 | 24,33 | -1,26% | 71.544,00 |
| 02.05.2025 | 24,48 | 25,17 | 23,66 | 24,64 | 3,88% | 52.595,00 |
| 01.05.2025 | 22,82 | 23,81 | 22,71 | 23,72 | 3,90% | 35.180,00 |
| 30.04.2025 | 23,00 | 23,46 | 22,76 | 22,83 | -3,14% | 29.797,00 |
| 29.04.2025 | 23,29 | 23,60 | 23,17 | 23,57 | 0,81% | 21.336,00 |
| 28.04.2025 | 23,56 | 23,64 | 22,71 | 23,38 | -0,85% | 31.002,00 |
| 25.04.2025 | 23,65 | 24,10 | 23,30 | 23,58 | -0,84% | 33.093,00 |
| 24.04.2025 | 22,82 | 23,85 | 22,82 | 23,78 | 4,62% | 46.447,00 |
| 23.04.2025 | 23,42 | 23,50 | 22,53 | 22,73 | -1,00% | 43.307,00 |
| 22.04.2025 | 22,36 | 23,05 | 22,25 | 22,96 | 4,79% | 31.656,00 |
| 21.04.2025 | 21,87 | 22,10 | 21,48 | 21,91 | -0,09% | 54.995,00 |
| 17.04.2025 | 21,70 | 22,52 | 21,50 | 21,93 | 1,01% | 30.078,00 |
| 16.04.2025 | 22,04 | 22,89 | 21,33 | 21,71 | -1,54% | 43.713,00 |
| 15.04.2025 | 22,70 | 22,70 | 21,88 | 22,05 | -2,52% | 29.722,00 |
| 14.04.2025 | 22,79 | 23,09 | 22,17 | 22,62 | 0,00% | 34.221,00 |
| 11.04.2025 | 22,04 | 23,33 | 21,47 | 22,62 | 1,39% | 37.458,00 |
| 10.04.2025 | 22,33 | 22,77 | 21,70 | 22,31 | -5,43% | 39.372,00 |
| 09.04.2025 | 22,68 | 24,33 | 21,87 | 23,59 | 5,03% | 52.984,00 |
| 08.04.2025 | 23,57 | 24,76 | 22,12 | 22,46 | -3,44% | 49.764,00 |
| 07.04.2025 | 23,20 | 24,53 | 22,60 | 23,26 | -3,45% | 44.508,00 |
| 04.04.2025 | 23,13 | 24,16 | 22,58 | 24,09 | 3,13% | 59.844,00 |
| 03.04.2025 | 24,51 | 24,51 | 23,28 | 23,36 | -8,43% | 57.208,00 |
| 02.04.2025 | 25,01 | 25,67 | 24,50 | 25,51 | 2,29% | 29.066,00 |
| 01.04.2025 | 24,79 | 25,05 | 24,44 | 24,94 | 0,12% | 27.744,00 |
| 31.03.2025 | 24,69 | 25,10 | 24,37 | 24,91 | 0,00% | 39.402,00 |
| 28.03.2025 | 25,60 | 25,60 | 24,85 | 24,91 | -3,56% | 22.415,00 |
| 27.03.2025 | 25,35 | 26,03 | 25,30 | 25,83 | 1,25% | 23.287,00 |
| 26.03.2025 | 25,31 | 25,76 | 25,15 | 25,51 | 0,79% | 24.374,00 |
| 25.03.2025 | 25,60 | 25,84 | 25,23 | 25,31 | -1,59% | 29.525,00 |
| 24.03.2025 | 24,93 | 25,85 | 24,89 | 25,72 | 3,88% | 30.828,00 |
| 21.03.2025 | 24,54 | 25,06 | 24,16 | 24,76 | -0,04% | 114.095,00 |
| 20.03.2025 | 25,20 | 25,74 | 24,56 | 24,77 | -2,33% | 61.727,00 |
| 19.03.2025 | 25,44 | 25,74 | 25,23 | 25,36 | 0,63% | 44.085,00 |
| 18.03.2025 | 25,15 | 25,33 | 24,88 | 25,20 | -0,12% | 71.418,00 |
| 17.03.2025 | 24,92 | 25,77 | 24,92 | 25,23 | 0,84% | 52.535,00 |
| 14.03.2025 | 24,95 | 25,15 | 24,74 | 25,02 | 0,64% | 50.291,00 |
| 13.03.2025 | 25,82 | 25,82 | 24,86 | 24,86 | -3,57% | 27.572,00 |
| 12.03.2025 | 26,22 | 26,98 | 25,17 | 25,78 | 0,31% | 42.978,00 |
| 11.03.2025 | 26,43 | 27,07 | 25,61 | 25,70 | -2,76% | 49.436,00 |
| 10.03.2025 | 27,10 | 27,36 | 26,37 | 26,43 | -2,83% | 64.580,00 |
| 07.03.2025 | 27,22 | 27,94 | 26,37 | 27,20 | 1,32% | 77.668,00 |
| 06.03.2025 | 25,50 | 27,19 | 25,43 | 26,85 | 3,93% | 105.411,00 |
| 05.03.2025 | 25,99 | 26,45 | 25,33 | 25,83 | -0,31% | 51.771,00 |
| 04.03.2025 | 25,58 | 26,17 | 25,18 | 25,91 | -0,27% | 61.409,00 |
| 03.03.2025 | 26,94 | 27,07 | 25,96 | 25,98 | -3,56% | 74.904,00 |
| 28.02.2025 | 27,29 | 27,48 | 26,62 | 26,94 | -1,21% | 47.211,00 |
| 27.02.2025 | 27,29 | 27,50 | 27,10 | 27,27 | -0,91% | 33.782,00 |
| 26.02.2025 | 28,46 | 28,46 | 27,24 | 27,52 | -2,41% | 42.177,00 |
| 25.02.2025 | 27,54 | 28,41 | 27,41 | 28,20 | 2,06% | 28.744,00 |
| 24.02.2025 | 28,10 | 28,10 | 27,30 | 27,63 | -0,93% | 34.056,00 |
| 21.02.2025 | 28,66 | 29,00 | 27,82 | 27,89 | -1,62% | 42.353,00 |
| 20.02.2025 | 28,88 | 28,88 | 28,13 | 28,35 | -2,17% | 42.077,00 |
| 19.02.2025 | 30,23 | 30,23 | 28,98 | 28,98 | -2,78% | 30.070,00 |
| 18.02.2025 | 30,28 | 30,59 | 29,81 | 29,81 | -1,39% | 34.929,00 |
| 14.02.2025 | 29,72 | 30,25 | 29,64 | 30,23 | 1,72% | 22.533,00 |
| 13.02.2025 | 29,09 | 29,74 | 28,80 | 29,72 | 2,59% | 56.138,00 |
| 12.02.2025 | 28,65 | 29,11 | 28,49 | 28,97 | -0,55% | 32.896,00 |
| 11.02.2025 | 29,21 | 29,56 | 29,09 | 29,13 | -0,48% | 54.904,00 |
| 10.02.2025 | 29,15 | 29,49 | 28,81 | 29,27 | 1,11% | 43.784,00 |