39,580$
0,33%
Echtzeit-Aktienkurs Johnson Outdoors
Bid:
Ask:
Aktienkurse zur Johnson Outdoors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 40,42 | 40,70 | 39,29 | 39,58 | 0,33% | 55.606,00 |
| 13.05.2026 | 43,02 | 43,47 | 39,25 | 39,45 | -9,23% | 76.351,00 |
| 12.05.2026 | 44,75 | 45,88 | 42,93 | 43,46 | -3,02% | 92.167,00 |
| 11.05.2026 | 51,26 | 51,26 | 44,38 | 44,82 | -12,82% | 156.592,00 |
| 08.05.2026 | 50,72 | 53,07 | 49,30 | 51,41 | -3,92% | 118.202,00 |
| 07.05.2026 | 50,49 | 53,54 | 50,49 | 53,50 | 1,04% | 60.795,00 |
| 06.05.2026 | 52,10 | 53,36 | 51,57 | 52,95 | 1,15% | 65.645,00 |
| 05.05.2026 | 50,51 | 52,41 | 49,42 | 52,35 | 4,35% | 78.828,00 |
| 04.05.2026 | 53,03 | 53,49 | 49,63 | 50,17 | -6,08% | 146.506,00 |
| 01.05.2026 | 52,69 | 53,47 | 52,26 | 53,42 | 1,40% | 56.296,00 |
| 30.04.2026 | 52,36 | 53,48 | 51,71 | 52,68 | 0,75% | 48.158,00 |
| 29.04.2026 | 52,67 | 52,74 | 51,19 | 52,29 | -1,47% | 80.007,00 |
| 28.04.2026 | 52,78 | 53,54 | 52,26 | 53,07 | 0,89% | 112.419,00 |
| 27.04.2026 | 51,59 | 53,01 | 51,37 | 52,60 | 1,94% | 52.920,00 |
| 24.04.2026 | 52,05 | 53,00 | 51,34 | 51,60 | -1,43% | 60.917,00 |
| 23.04.2026 | 52,12 | 52,92 | 51,30 | 52,35 | 0,38% | 119.816,00 |
| 22.04.2026 | 52,27 | 53,02 | 51,80 | 52,15 | -0,53% | 73.229,00 |
| 21.04.2026 | 52,23 | 53,31 | 52,23 | 52,43 | 0,10% | 114.229,00 |
| 20.04.2026 | 51,12 | 52,64 | 50,28 | 52,38 | 1,95% | 103.099,00 |
| 17.04.2026 | 50,13 | 52,47 | 50,13 | 51,38 | 4,26% | 110.085,00 |
| 16.04.2026 | 51,26 | 52,00 | 49,03 | 49,28 | -4,97% | 91.836,00 |
| 15.04.2026 | 51,95 | 53,01 | 51,35 | 51,86 | -1,01% | 74.911,00 |
| 14.04.2026 | 51,41 | 52,99 | 50,43 | 52,39 | 1,75% | 184.398,00 |
| 13.04.2026 | 51,39 | 52,03 | 50,85 | 51,49 | -0,25% | 62.917,00 |
| 10.04.2026 | 51,45 | 52,30 | 50,46 | 51,62 | 1,06% | 108.437,00 |
| 09.04.2026 | 49,24 | 51,93 | 48,65 | 51,08 | 2,78% | 178.810,00 |
| 08.04.2026 | 50,08 | 50,99 | 49,28 | 49,70 | 1,88% | 79.135,00 |
| 07.04.2026 | 47,51 | 49,22 | 47,02 | 48,79 | 2,25% | 63.281,00 |
| 06.04.2026 | 46,78 | 48,00 | 46,20 | 47,71 | 2,47% | 110.735,00 |
| 02.04.2026 | 46,62 | 47,37 | 43,85 | 46,56 | -0,58% | 74.079,00 |
| 01.04.2026 | 46,46 | 47,56 | 46,26 | 46,83 | 0,69% | 57.265,00 |
| 31.03.2026 | 47,08 | 47,71 | 45,96 | 46,51 | 0,13% | 68.513,00 |
| 30.03.2026 | 47,07 | 47,23 | 46,17 | 46,45 | -0,81% | 51.165,00 |
| 27.03.2026 | 46,97 | 47,80 | 45,58 | 46,83 | -1,06% | 100.740,00 |
| 26.03.2026 | 46,91 | 47,58 | 46,71 | 47,33 | -0,46% | 60.474,00 |
| 25.03.2026 | 47,87 | 48,41 | 46,95 | 47,55 | 0,63% | 89.216,00 |
| 24.03.2026 | 44,48 | 47,52 | 44,48 | 47,25 | 3,03% | 56.081,00 |
| 23.03.2026 | 44,49 | 46,70 | 44,49 | 45,86 | 4,35% | 100.828,00 |
| 20.03.2026 | 43,70 | 44,07 | 42,65 | 43,95 | 1,08% | 89.550,00 |
| 19.03.2026 | 43,22 | 43,90 | 42,92 | 43,48 | -0,48% | 33.533,00 |
| 18.03.2026 | 44,10 | 45,49 | 43,30 | 43,69 | -1,64% | 56.368,00 |
| 17.03.2026 | 44,99 | 45,43 | 44,41 | 44,42 | -0,58% | 43.017,00 |
| 16.03.2026 | 44,69 | 45,47 | 44,49 | 44,68 | 1,61% | 39.507,00 |
| 13.03.2026 | 44,40 | 44,40 | 43,57 | 43,97 | -0,63% | 32.466,00 |
| 12.03.2026 | 43,66 | 44,58 | 43,52 | 44,25 | -0,16% | 39.309,00 |
| 11.03.2026 | 44,27 | 45,10 | 43,68 | 44,32 | -0,76% | 51.476,00 |
| 10.03.2026 | 44,66 | 46,18 | 44,36 | 44,66 | 0,07% | 98.146,00 |
| 09.03.2026 | 43,27 | 45,07 | 43,00 | 44,63 | -2,64% | 140.434,00 |
| 06.03.2026 | 45,96 | 46,44 | 44,99 | 45,84 | -1,76% | 64.813,00 |
| 05.03.2026 | 47,37 | 47,99 | 45,75 | 46,66 | -3,99% | 53.543,00 |
| 04.03.2026 | 48,74 | 49,63 | 47,89 | 48,60 | 0,97% | 56.535,00 |
| 03.03.2026 | 48,04 | 48,31 | 46,41 | 48,14 | -1,91% | 45.153,00 |
| 02.03.2026 | 48,01 | 50,00 | 47,51 | 49,07 | 1,18% | 99.684,00 |
| 27.02.2026 | 50,46 | 51,20 | 48,19 | 48,50 | -5,20% | 79.561,00 |
| 26.02.2026 | 51,21 | 51,66 | 49,94 | 51,16 | 0,24% | 52.672,00 |
| 25.02.2026 | 51,05 | 51,55 | 50,00 | 51,04 | 1,21% | 75.323,00 |
| 24.02.2026 | 49,75 | 51,55 | 49,75 | 50,43 | 1,22% | 45.932,00 |
| 23.02.2026 | 49,86 | 50,23 | 49,00 | 49,82 | -1,35% | 123.246,00 |
| 20.02.2026 | 48,50 | 50,78 | 48,00 | 50,50 | 3,80% | 67.858,00 |
| 19.02.2026 | 48,63 | 48,91 | 47,73 | 48,65 | -1,02% | 34.088,00 |
| 18.02.2026 | 49,70 | 50,73 | 48,54 | 49,15 | -1,59% | 58.684,00 |
| 17.02.2026 | 49,41 | 50,50 | 48,31 | 49,95 | 0,59% | 57.571,00 |
| 13.02.2026 | 47,86 | 49,79 | 47,86 | 49,65 | 3,27% | 36.570,00 |
| 12.02.2026 | 49,26 | 49,26 | 46,95 | 48,08 | -1,62% | 87.552,00 |
| 11.02.2026 | 49,89 | 50,08 | 48,15 | 48,87 | -2,51% | 45.745,00 |
| 10.02.2026 | 49,55 | 51,03 | 48,51 | 50,13 | 1,28% | 48.820,00 |
| 09.02.2026 | 46,65 | 49,98 | 46,65 | 49,50 | 5,58% | 47.596,00 |
| 06.02.2026 | 48,97 | 49,74 | 44,72 | 46,88 | -3,14% | 135.339,00 |
| 05.02.2026 | 48,75 | 49,25 | 47,99 | 48,40 | -1,79% | 61.468,00 |
| 04.02.2026 | 48,63 | 50,99 | 48,48 | 49,28 | 1,59% | 121.932,00 |
| 03.02.2026 | 47,38 | 48,57 | 47,18 | 48,51 | 2,43% | 69.087,00 |
| 02.02.2026 | 45,76 | 47,54 | 45,54 | 47,36 | 4,34% | 67.776,00 |
| 30.01.2026 | 44,50 | 45,71 | 44,30 | 45,39 | 1,11% | 32.823,00 |
| 29.01.2026 | 44,60 | 44,99 | 43,78 | 44,89 | 1,06% | 66.494,00 |
| 28.01.2026 | 45,40 | 45,57 | 44,42 | 44,42 | -2,57% | 39.330,00 |
| 27.01.2026 | 45,93 | 46,24 | 45,41 | 45,59 | -0,28% | 24.809,00 |
| 26.01.2026 | 45,46 | 46,22 | 45,29 | 45,72 | -2,01% | 30.440,00 |
| 22.01.2026 | 46,86 | 47,75 | 46,46 | 46,66 | -0,32% | 37.226,00 |
| 21.01.2026 | 44,37 | 46,81 | 44,25 | 46,81 | 5,76% | 76.564,00 |
| 20.01.2026 | 43,79 | 44,92 | 43,79 | 44,26 | -1,01% | 39.903,00 |
| 16.01.2026 | 44,82 | 45,53 | 44,57 | 44,71 | -0,64% | 116.616,00 |
| 15.01.2026 | 44,60 | 45,34 | 44,11 | 45,00 | 1,99% | 82.673,00 |
| 14.01.2026 | 44,16 | 44,98 | 43,55 | 44,12 | -0,83% | 51.342,00 |
| 13.01.2026 | 42,37 | 44,75 | 42,37 | 44,49 | 0,95% | 51.184,00 |
| 12.01.2026 | 44,21 | 44,28 | 43,61 | 44,07 | 0,11% | 26.574,00 |
| 09.01.2026 | 45,93 | 45,93 | 43,57 | 44,02 | -3,87% | 49.197,00 |
| 08.01.2026 | 43,89 | 45,92 | 43,89 | 45,79 | 3,01% | 34.431,00 |
| 07.01.2026 | 45,50 | 45,55 | 44,02 | 44,45 | -2,14% | 34.722,00 |
| 06.01.2026 | 43,17 | 45,57 | 43,13 | 45,42 | 4,44% | 39.945,00 |
| 05.01.2026 | 43,59 | 44,11 | 43,00 | 43,49 | 0,46% | 49.627,00 |
| 02.01.2026 | 42,31 | 43,43 | 41,52 | 43,29 | 1,98% | 55.587,00 |
| 31.12.2025 | 42,65 | 43,17 | 42,13 | 42,45 | -2,50% | 34.495,00 |
| 30.12.2025 | 43,79 | 43,96 | 43,23 | 43,54 | -0,16% | 25.160,00 |
| 29.12.2025 | 43,87 | 43,98 | 43,54 | 43,61 | -0,41% | 31.721,00 |
| 26.12.2025 | 43,96 | 44,37 | 43,76 | 43,79 | -1,08% | 17.788,00 |
| 24.12.2025 | 44,44 | 44,88 | 42,87 | 44,27 | -0,14% | 19.118,00 |
| 23.12.2025 | 44,07 | 44,80 | 43,50 | 44,33 | 1,79% | 59.870,00 |
| 22.12.2025 | 44,40 | 44,45 | 43,39 | 43,55 | -0,93% | 41.437,00 |
| 19.12.2025 | 44,87 | 44,87 | 43,76 | 43,96 | -2,03% | 87.935,00 |
| 18.12.2025 | 44,10 | 45,98 | 44,10 | 44,87 | 2,40% | 85.274,00 |