42,000$
-0,36%
Echtzeit-Aktienkurs J. W. Mays
Bid:
Ask:
Aktienkurse zur J. W. Mays Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.08.2023 | 46,88 | 46,88 | 46,65 | 46,65 | -1,79% | 624,00 |
| 21.08.2023 | 48,46 | 51,49 | 47,36 | 47,50 | 1,06% | 2.937,00 |
| 18.08.2023 | 48,80 | 48,80 | 47,00 | 47,00 | -5,57% | 1.513,00 |
| 14.08.2023 | 46,00 | 49,77 | 46,00 | 49,77 | 8,08% | 1.399,00 |
| 11.08.2023 | 46,05 | 46,05 | 46,05 | 46,05 | 0,11% | 256,00 |
| 10.08.2023 | 46,00 | 46,00 | 46,00 | 46,00 | -2,13% | 644,00 |
| 09.08.2023 | 47,00 | 47,00 | 46,90 | 47,00 | -2,23% | 650,00 |
| 07.08.2023 | 50,45 | 51,67 | 48,07 | 48,07 | -2,44% | 919,00 |
| 04.08.2023 | 46,50 | 56,12 | 46,50 | 49,27 | 4,85% | 6.275,00 |
| 03.08.2023 | 44,80 | 46,99 | 44,80 | 46,99 | 4,42% | 1.646,00 |
| 02.08.2023 | 45,00 | 45,00 | 45,00 | 45,00 | -0,82% | 280,00 |
| 24.07.2023 | 45,37 | 45,37 | 45,37 | 45,37 | 3,70% | 255,00 |
| 30.06.2023 | 43,75 | 43,75 | 43,75 | 43,75 | -0,59% | 113,00 |
| 07.06.2023 | 44,01 | 44,01 | 44,01 | 44,01 | -3,00% | 102,00 |
| 30.05.2023 | 45,68 | 47,13 | 45,37 | 45,37 | 0,69% | 2.459,00 |
| 26.05.2023 | 45,00 | 45,06 | 45,00 | 45,06 | -1,53% | 301,00 |
| 23.05.2023 | 45,76 | 45,76 | 45,76 | 45,76 | 1,69% | 180,00 |
| 19.05.2023 | 45,01 | 45,01 | 45,00 | 45,00 | 0,00% | 290,00 |
| 17.05.2023 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | 140,00 |
| 16.05.2023 | 44,73 | 47,86 | 44,72 | 45,00 | 1,12% | 3.316,00 |
| 10.05.2023 | 44,50 | 44,50 | 44,50 | 44,50 | 0,56% | 109,00 |
| 01.05.2023 | 45,00 | 45,00 | 44,25 | 44,25 | -1,75% | 1.113,00 |
| 26.04.2023 | 45,04 | 45,04 | 45,04 | 45,04 | -4,11% | 397,00 |
| 21.04.2023 | 45,51 | 46,97 | 45,51 | 46,97 | 5,55% | 303,00 |
| 19.04.2023 | 44,80 | 44,80 | 44,50 | 44,50 | 2,30% | 615,00 |
| 11.04.2023 | 43,50 | 43,50 | 43,50 | 43,50 | 0,79% | 442,00 |
| 06.04.2023 | 43,16 | 43,16 | 43,16 | 43,16 | -1,91% | 101,00 |
| 28.03.2023 | 44,00 | 44,00 | 44,00 | 44,00 | -2,19% | 251,00 |
| 27.03.2023 | 44,50 | 45,00 | 44,50 | 44,99 | -0,06% | 493,00 |
| 24.03.2023 | 45,01 | 45,01 | 45,01 | 45,01 | -5,04% | 321,00 |
| 15.03.2023 | 48,27 | 48,27 | 47,40 | 47,40 | 3,04% | 939,00 |
| 14.03.2023 | 46,00 | 46,00 | 46,00 | 46,00 | -3,77% | 264,00 |
| 13.03.2023 | 48,82 | 48,82 | 47,79 | 47,80 | 0,17% | 1.496,00 |
| 10.03.2023 | 47,72 | 47,72 | 47,72 | 47,72 | 3,97% | 440,00 |
| 07.03.2023 | 46,00 | 46,00 | 45,90 | 45,90 | -0,20% | 306,00 |
| 06.03.2023 | 46,10 | 47,00 | 45,99 | 45,99 | 1,52% | 892,00 |
| 16.02.2023 | 43,50 | 45,30 | 43,50 | 45,30 | 10,49% | 721,00 |
| 09.02.2023 | 41,20 | 41,20 | 41,00 | 41,00 | -0,32% | 421,00 |
| 07.02.2023 | 41,88 | 41,88 | 41,13 | 41,13 | 0,24% | 334,00 |
| 03.02.2023 | 41,03 | 41,03 | 41,03 | 41,03 | -1,20% | 328,00 |
| 01.02.2023 | 41,53 | 41,53 | 41,53 | 41,53 | -6,17% | 153,00 |
| 13.01.2023 | 44,26 | 44,26 | 44,26 | 44,26 | -4,84% | 102,00 |
| 05.01.2023 | 46,51 | 46,51 | 46,51 | 46,51 | -2,70% | 1.515,00 |
| 03.01.2023 | 47,80 | 47,80 | 47,80 | 47,80 | -0,62% | 378,00 |
| 28.12.2022 | 49,40 | 49,40 | 48,10 | 48,10 | 0,21% | 429,00 |