Johnson Outdoors
[ISIN: US4791671088]
Aktienkurse
39,240$ 0,62%
Echtzeit-Aktienkurs Johnson Outdoors
Bid: Ask:

Aktienkurse zur Johnson Outdoors Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
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