37,640$
0,32%
Echtzeit-Aktienkurs J. W. Mays
Bid:
Ask:
Aktienkurse zur J. W. Mays Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 37,64 | 37,64 | 37,64 | 37,64 | 0,32% | 605,00 |
| 30.06.2025 | 38,75 | 38,75 | 37,51 | 37,52 | -5,61% | 3.138,00 |
| 27.06.2025 | 39,75 | 39,75 | 39,75 | 39,75 | -1,12% | 170,00 |
| 23.06.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,20% | 1.028,00 |
| 20.06.2025 | 39,98 | 42,00 | 39,93 | 40,12 | 7,47% | 31.661,00 |
| 16.05.2025 | 37,33 | 37,33 | 37,33 | 37,33 | -0,59% | 124,00 |
| 15.05.2025 | 37,55 | 37,55 | 37,55 | 37,55 | -3,72% | 251,00 |
| 13.05.2025 | 36,50 | 39,00 | 32,32 | 39,00 | 0,03% | 812,00 |
| 12.05.2025 | 38,99 | 38,99 | 38,99 | 38,99 | -2,01% | 176,00 |
| 09.05.2025 | 39,80 | 39,80 | 39,79 | 39,79 | 2,58% | 314,00 |
| 07.05.2025 | 38,79 | 38,79 | 38,79 | 38,79 | 3,83% | 105,00 |
| 06.05.2025 | 37,36 | 37,36 | 37,36 | 37,36 | -3,84% | 234,00 |
| 05.05.2025 | 36,82 | 38,85 | 36,82 | 38,85 | 6,44% | 324,00 |
| 30.04.2025 | 36,50 | 36,50 | 36,50 | 36,50 | -3,95% | 1.000,00 |
| 24.04.2025 | 38,12 | 38,27 | 37,90 | 38,00 | -6,75% | 10.872,00 |
| 21.04.2025 | 37,98 | 41,00 | 37,98 | 40,75 | 8,70% | 5.324,00 |
| 11.04.2025 | 37,49 | 37,49 | 37,49 | 37,49 | -1,34% | 261,00 |
| 10.04.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 5,26% | 1.015,00 |
| 07.04.2025 | 38,00 | 38,00 | 36,10 | 36,10 | -5,84% | 1.329,00 |
| 27.03.2025 | 38,30 | 38,34 | 38,30 | 38,34 | 0,89% | 231,00 |
| 25.03.2025 | 39,17 | 39,17 | 38,00 | 38,00 | -1,07% | 610,00 |
| 24.03.2025 | 38,41 | 38,41 | 38,41 | 38,41 | -1,49% | 381,00 |
| 21.03.2025 | 38,99 | 38,99 | 38,99 | 38,99 | 0,99% | 100,00 |
| 20.03.2025 | 38,22 | 38,61 | 38,14 | 38,61 | 1,12% | 548,00 |
| 18.03.2025 | 38,18 | 38,18 | 38,18 | 38,18 | 1,56% | 107,00 |
| 12.03.2025 | 37,59 | 37,59 | 37,59 | 37,59 | -3,78% | 209,00 |
| 07.03.2025 | 39,00 | 39,07 | 39,00 | 39,07 | -0,59% | 262,00 |
| 06.03.2025 | 39,30 | 39,30 | 39,30 | 39,30 | 2,05% | 156,00 |
| 05.03.2025 | 38,51 | 38,51 | 38,51 | 38,51 | 3,24% | 147,00 |
| 26.02.2025 | 37,30 | 37,30 | 37,30 | 37,30 | 3,61% | 157,00 |
| 24.02.2025 | 38,00 | 38,00 | 36,00 | 36,00 | -10,56% | 1.364,00 |
| 18.02.2025 | 40,25 | 40,25 | 40,25 | 40,25 | 0,65% | 187,00 |
| 10.02.2025 | 40,13 | 40,13 | 39,99 | 39,99 | -0,02% | 287,00 |
| 07.02.2025 | 40,00 | 40,04 | 40,00 | 40,00 | -3,61% | 2.056,00 |
| 28.01.2025 | 41,50 | 41,50 | 41,50 | 41,50 | -2,33% | 9.900,00 |
| 27.01.2025 | 42,52 | 42,55 | 42,49 | 42,49 | -3,43% | 2.112,00 |
| 03.01.2025 | 44,05 | 44,05 | 44,00 | 44,00 | -0,03% | 908,00 |
| 31.12.2024 | 45,27 | 45,27 | 44,01 | 44,01 | 0,03% | 397,00 |
| 23.12.2024 | 43,97 | 44,00 | 43,96 | 44,00 | 2,33% | 845,00 |
| 20.12.2024 | 43,37 | 43,37 | 43,00 | 43,00 | -1,15% | 440,00 |
| 13.12.2024 | 43,50 | 43,50 | 43,50 | 43,50 | 1,16% | 106,00 |
| 12.12.2024 | 43,50 | 43,50 | 43,00 | 43,00 | -1,15% | 4.734,00 |
| 11.12.2024 | 43,85 | 44,00 | 42,85 | 43,50 | -1,14% | 1.110,00 |
| 10.12.2024 | 43,80 | 44,00 | 43,39 | 44,00 | 0,11% | 2.727,00 |
| 09.12.2024 | 43,95 | 43,95 | 43,95 | 43,95 | 4,64% | 305,00 |
| 20.11.2024 | 44,00 | 44,00 | 42,00 | 42,00 | -0,36% | 1.405,00 |
| 11.11.2024 | 42,15 | 42,15 | 42,15 | 42,15 | -0,45% | 230,00 |
| 05.11.2024 | 44,48 | 44,48 | 42,34 | 42,34 | -3,62% | 4.230,00 |
| 04.11.2024 | 43,94 | 44,72 | 43,89 | 43,93 | -0,61% | 2.263,00 |
| 31.10.2024 | 43,93 | 46,00 | 42,00 | 44,20 | 0,41% | 4.579,00 |
| 28.10.2024 | 43,19 | 45,21 | 42,00 | 44,02 | 1,19% | 3.039,00 |
| 17.10.2024 | 43,53 | 43,53 | 43,50 | 43,50 | 0,00% | 203,00 |
| 16.10.2024 | 43,50 | 43,50 | 43,50 | 43,50 | -2,25% | 1.065,00 |
| 10.10.2024 | 44,50 | 44,50 | 44,50 | 44,50 | -3,22% | 105,00 |
| 20.09.2024 | 45,98 | 45,98 | 45,98 | 45,98 | 5,70% | 386,00 |
| 18.09.2024 | 43,50 | 43,50 | 43,50 | 43,50 | 0,00% | 126,00 |
| 10.09.2024 | 43,50 | 43,50 | 43,50 | 43,50 | 0,49% | 284,00 |
| 27.08.2024 | 43,32 | 43,32 | 43,29 | 43,29 | -0,09% | 411,00 |
| 17.07.2024 | 43,33 | 43,33 | 43,33 | 43,33 | 0,18% | 141,00 |
| 13.06.2024 | 43,25 | 43,25 | 43,25 | 43,25 | 0,00% | 251,00 |
| 04.06.2024 | 43,25 | 43,25 | 43,25 | 43,25 | -0,60% | 377,00 |
| 23.04.2024 | 43,51 | 43,51 | 43,51 | 43,51 | -5,59% | 104,00 |
| 11.04.2024 | 47,00 | 47,00 | 45,26 | 46,09 | 1,83% | 844,00 |
| 04.04.2024 | 45,26 | 45,26 | 45,26 | 45,26 | -3,70% | 236,00 |
| 02.04.2024 | 46,25 | 47,00 | 46,25 | 47,00 | 4,44% | 498,00 |
| 01.04.2024 | 45,00 | 45,01 | 45,00 | 45,00 | 3,31% | 626,00 |
| 19.03.2024 | 43,56 | 43,56 | 43,56 | 43,56 | -0,16% | 330,00 |
| 15.03.2024 | 43,63 | 43,63 | 43,63 | 43,63 | -0,84% | 115,00 |
| 07.03.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 1,55% | 210,00 |
| 01.03.2024 | 43,33 | 43,33 | 43,33 | 43,33 | 0,77% | 225,00 |
| 28.02.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -2,27% | 2.001,00 |
| 14.02.2024 | 43,80 | 44,00 | 43,80 | 44,00 | 0,27% | 261,00 |
| 16.01.2024 | 43,88 | 43,88 | 43,88 | 43,88 | 2,05% | 105,00 |
| 02.01.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 2,36% | 264,00 |
| 20.12.2023 | 42,01 | 42,01 | 42,01 | 42,01 | -1,15% | 304,00 |
| 12.12.2023 | 42,50 | 42,50 | 42,50 | 42,50 | -2,30% | 600,00 |
| 07.12.2023 | 43,50 | 43,50 | 43,50 | 43,50 | 1,85% | 203,00 |
| 05.12.2023 | 42,71 | 42,71 | 42,71 | 42,71 | -0,70% | 143,00 |
| 30.11.2023 | 43,01 | 43,01 | 43,01 | 43,01 | -0,55% | 128,00 |
| 27.11.2023 | 43,25 | 43,25 | 43,25 | 43,25 | 1,76% | 403,00 |
| 17.11.2023 | 42,50 | 42,50 | 42,50 | 42,50 | -1,16% | 433,00 |
| 14.11.2023 | 43,50 | 43,50 | 42,99 | 43,00 | -2,27% | 2.525,00 |
| 08.11.2023 | 43,71 | 44,21 | 43,71 | 44,00 | -7,56% | 1.998,00 |
| 27.10.2023 | 47,60 | 47,60 | 47,60 | 47,60 | 0,13% | 855,00 |
| 17.10.2023 | 47,54 | 47,54 | 47,54 | 47,54 | -1,18% | 384,00 |
| 16.10.2023 | 48,11 | 48,11 | 48,11 | 48,11 | 0,23% | 481,00 |
| 13.10.2023 | 48,00 | 48,00 | 48,00 | 48,00 | 2,39% | 631,00 |
| 11.10.2023 | 46,62 | 46,94 | 45,89 | 46,88 | 0,39% | 1.644,00 |
| 10.10.2023 | 46,70 | 46,70 | 46,40 | 46,70 | -1,27% | 684,00 |
| 06.10.2023 | 45,48 | 47,30 | 45,48 | 47,30 | 1,70% | 1.099,00 |
| 19.09.2023 | 46,51 | 46,51 | 46,51 | 46,51 | 1,09% | 608,00 |
| 18.09.2023 | 46,01 | 46,01 | 46,01 | 46,01 | -4,80% | 453,00 |
| 15.09.2023 | 48,33 | 48,33 | 48,33 | 48,33 | 4,97% | 634,00 |
| 14.09.2023 | 48,73 | 48,73 | 46,04 | 46,04 | -3,42% | 847,00 |
| 13.09.2023 | 47,67 | 47,67 | 47,67 | 47,67 | 0,40% | 868,00 |
| 12.09.2023 | 47,48 | 47,48 | 47,48 | 47,48 | 3,15% | 305,00 |
| 07.09.2023 | 46,03 | 46,03 | 46,03 | 46,03 | -1,12% | 224,00 |
| 06.09.2023 | 46,45 | 47,50 | 46,45 | 46,55 | 1,02% | 469,00 |
| 05.09.2023 | 46,08 | 46,08 | 46,08 | 46,08 | -5,48% | 528,00 |
| 23.08.2023 | 46,10 | 48,75 | 46,10 | 48,75 | 4,50% | 529,00 |