39,500$
-3,54%
Echtzeit-Aktienkurs J. W. Mays
Bid:
Ask:
Aktienkurse zur J. W. Mays Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 39,16 | 39,50 | 39,12 | 39,50 | -3,54% | 1.749,00 |
| 08.10.2026 | 40,95 | 40,95 | 40,95 | 40,95 | 2,12% | 515,00 |
| 30.09.2026 | 40,10 | 40,10 | 40,10 | 40,10 | 0,25% | 223,00 |
| 25.09.2026 | 40,08 | 40,08 | 39,54 | 40,00 | -1,60% | 1.511,00 |
| 23.09.2026 | 40,80 | 40,80 | 40,65 | 40,65 | -0,49% | 1.951,00 |
| 21.09.2026 | 40,00 | 40,85 | 39,00 | 40,85 | 4,74% | 4.699,00 |
| 18.09.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -2,79% | 2.629,00 |
| 10.09.2026 | 40,99 | 41,00 | 40,12 | 40,12 | -2,03% | 1.619,00 |
| 09.09.2026 | 41,15 | 41,15 | 40,00 | 40,95 | -3,31% | 3.121,00 |
| 08.09.2026 | 42,35 | 42,35 | 42,35 | 42,35 | -0,21% | 652,00 |
| 04.09.2026 | 43,00 | 43,00 | 41,00 | 42,44 | -0,38% | 694,00 |
| 31.08.2026 | 42,20 | 42,60 | 42,20 | 42,60 | 0,71% | 2.593,00 |
| 28.08.2026 | 43,11 | 43,20 | 42,30 | 42,30 | 0,18% | 5.979,00 |
| 27.08.2026 | 42,25 | 42,25 | 42,23 | 42,23 | 1,33% | 1.341,00 |
| 26.08.2026 | 41,37 | 41,69 | 41,36 | 41,67 | -1,51% | 2.155,00 |
| 25.08.2026 | 39,00 | 42,73 | 39,00 | 42,31 | -0,45% | 3.511,00 |
| 24.08.2026 | 41,50 | 42,54 | 41,50 | 42,50 | 3,66% | 2.076,00 |
| 20.08.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -1,20% | 350,00 |
| 14.08.2026 | 41,50 | 41,50 | 41,50 | 41,50 | 1,89% | 263,00 |
| 11.08.2026 | 40,73 | 40,73 | 40,73 | 40,73 | 0,04% | 254,00 |
| 10.08.2026 | 40,00 | 40,72 | 40,00 | 40,72 | 5,21% | 42.153,00 |
| 04.08.2026 | 38,00 | 38,70 | 38,00 | 38,70 | -0,05% | 1.511,00 |
| 31.07.2026 | 38,72 | 38,72 | 38,72 | 38,72 | -0,72% | 229,00 |
| 30.07.2026 | 39,20 | 39,20 | 39,00 | 39,00 | 0,00% | 376,00 |
| 29.07.2026 | 39,82 | 39,82 | 39,00 | 39,00 | -0,13% | 609,00 |
| 27.07.2026 | 39,05 | 39,05 | 39,05 | 39,05 | 0,13% | 412,00 |
| 24.07.2026 | 38,86 | 40,00 | 38,81 | 39,00 | 1,25% | 1.989,00 |
| 21.07.2026 | 38,52 | 38,52 | 38,52 | 38,52 | 1,37% | 546,00 |
| 10.07.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -2,56% | 595,00 |
| 30.06.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | 194,00 |
| 26.06.2026 | 39,00 | 39,99 | 39,00 | 39,00 | -2,50% | 787,00 |
| 23.06.2026 | 40,31 | 40,40 | 39,44 | 40,00 | -10,31% | 52.265,00 |
| 18.06.2026 | 42,50 | 44,60 | 42,50 | 44,60 | 7,60% | 3.479,00 |
| 16.06.2026 | 41,80 | 41,80 | 41,45 | 41,45 | 0,00% | 1.065,00 |
| 15.06.2026 | 41,45 | 41,45 | 41,45 | 41,45 | -0,36% | 1.254,00 |
| 11.06.2026 | 40,26 | 41,60 | 40,26 | 41,60 | 1,17% | 452,00 |
| 10.06.2026 | 41,80 | 41,80 | 41,12 | 41,12 | -2,42% | 222,00 |
| 09.06.2026 | 42,30 | 42,30 | 42,14 | 42,14 | 0,24% | 214,00 |
| 04.06.2026 | 42,20 | 42,20 | 42,04 | 42,04 | -0,36% | 201,00 |
| 03.06.2026 | 42,35 | 42,35 | 42,19 | 42,19 | -1,31% | 411,00 |
| 28.05.2026 | 42,20 | 42,75 | 41,74 | 42,75 | 1,23% | 1.734,00 |
| 26.05.2026 | 42,23 | 42,23 | 42,23 | 42,23 | 2,00% | 133,00 |
| 21.05.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 0,61% | 808,00 |
| 20.05.2026 | 41,08 | 41,29 | 40,45 | 41,15 | 1,11% | 5.078,00 |
| 19.05.2026 | 41,20 | 43,10 | 40,70 | 40,70 | -0,85% | 7.435,00 |
| 18.05.2026 | 41,90 | 42,57 | 41,01 | 41,05 | -3,50% | 8.828,00 |
| 08.05.2026 | 41,97 | 42,72 | 41,72 | 42,54 | 0,09% | 2.516,00 |
| 05.05.2026 | 40,95 | 42,50 | 40,95 | 42,50 | 4,99% | 2.483,00 |
| 24.04.2026 | 40,00 | 40,48 | 40,00 | 40,48 | 1,17% | 834,00 |
| 21.04.2026 | 40,23 | 40,50 | 40,01 | 40,01 | 0,02% | 528,00 |
| 20.04.2026 | 40,00 | 40,00 | 39,50 | 40,00 | -1,23% | 8.669,00 |
| 17.04.2026 | 40,50 | 40,50 | 40,50 | 40,50 | 0,25% | 277,00 |
| 16.04.2026 | 40,03 | 42,32 | 39,49 | 40,40 | -0,22% | 7.580,00 |
| 14.04.2026 | 40,49 | 40,49 | 40,49 | 40,49 | -1,00% | 721,00 |
| 09.04.2026 | 39,00 | 40,90 | 39,00 | 40,90 | -0,60% | 2.574,00 |
| 08.04.2026 | 40,20 | 41,15 | 40,00 | 41,15 | 3,45% | 2.891,00 |
| 31.03.2026 | 39,78 | 39,78 | 39,78 | 39,78 | -1,79% | 643,00 |
| 30.03.2026 | 40,44 | 40,50 | 40,00 | 40,50 | 1,28% | 2.077,00 |
| 27.03.2026 | 40,00 | 40,19 | 39,99 | 39,99 | -3,64% | 3.020,00 |
| 23.03.2026 | 41,42 | 42,50 | 41,13 | 41,50 | -0,26% | 4.197,00 |
| 20.03.2026 | 41,31 | 42,70 | 41,31 | 41,61 | -4,10% | 4.981,00 |
| 18.03.2026 | 43,55 | 43,55 | 43,39 | 43,39 | -1,39% | 1.082,00 |
| 16.03.2026 | 45,20 | 45,20 | 44,00 | 44,00 | -5,07% | 988,00 |
| 12.03.2026 | 46,35 | 46,35 | 46,35 | 46,35 | -1,39% | 558,00 |
| 09.03.2026 | 44,97 | 47,25 | 44,97 | 47,01 | 4,46% | 5.676,00 |
| 06.03.2026 | 42,77 | 46,62 | 42,77 | 45,00 | -3,78% | 4.575,00 |
| 02.03.2026 | 43,45 | 46,77 | 43,45 | 46,77 | 2,75% | 4.830,00 |
| 26.02.2026 | 46,04 | 46,33 | 45,52 | 45,52 | 0,04% | 2.490,00 |
| 25.02.2026 | 47,00 | 47,50 | 43,70 | 45,50 | -2,40% | 7.808,00 |
| 24.02.2026 | 45,99 | 48,50 | 45,99 | 46,62 | -6,76% | 3.291,00 |
| 23.02.2026 | 60,00 | 60,00 | 42,14 | 50,00 | -9,09% | 15.464,00 |
| 20.02.2026 | 51,99 | 55,03 | 51,99 | 55,00 | 5,79% | 2.373,00 |
| 19.02.2026 | 44,96 | 51,99 | 44,96 | 51,99 | 15,53% | 3.693,00 |
| 18.02.2026 | 41,00 | 45,00 | 40,99 | 45,00 | 11,00% | 1.917,00 |
| 17.02.2026 | 39,95 | 40,55 | 39,80 | 40,54 | 3,95% | 1.486,00 |
| 11.02.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -1,07% | 586,00 |
| 06.02.2026 | 39,42 | 39,42 | 39,42 | 39,42 | 1,60% | 203,00 |
| 05.02.2026 | 38,50 | 39,03 | 38,50 | 38,80 | -3,00% | 2.109,00 |
| 07.01.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | 174,00 |
| 06.01.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 0,08% | 118,00 |
| 05.01.2026 | 39,97 | 39,97 | 39,97 | 39,97 | 0,08% | 313,00 |
| 31.12.2025 | 40,00 | 40,00 | 39,94 | 39,94 | 2,33% | 1.436,00 |
| 29.12.2025 | 39,03 | 39,03 | 39,03 | 39,03 | -0,66% | 1.344,00 |
| 26.12.2025 | 37,77 | 39,29 | 37,75 | 39,29 | 4,08% | 1.969,00 |
| 22.12.2025 | 37,75 | 37,75 | 37,75 | 37,75 | -1,31% | 241,00 |
| 19.12.2025 | 38,35 | 38,35 | 38,25 | 38,25 | 0,00% | 600,00 |
| 11.12.2025 | 38,55 | 38,60 | 38,25 | 38,25 | -0,65% | 2.694,00 |
| 28.11.2025 | 38,50 | 38,50 | 38,50 | 38,50 | 0,31% | 110,00 |
| 20.11.2025 | 38,38 | 38,38 | 38,38 | 38,38 | 0,42% | 280,00 |
| 21.10.2025 | 39,53 | 39,53 | 38,22 | 38,22 | -3,12% | 2.382,00 |
| 14.10.2025 | 39,45 | 39,45 | 39,45 | 39,45 | -0,05% | 619,00 |
| 13.10.2025 | 39,47 | 39,47 | 39,47 | 39,47 | 3,87% | 305,00 |
| 25.09.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | 269,00 |
| 22.09.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | 873,00 |
| 28.08.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 1,60% | 526,00 |
| 15.08.2025 | 37,96 | 37,96 | 37,40 | 37,40 | -0,27% | 239,00 |
| 14.08.2025 | 38,00 | 38,00 | 37,50 | 37,50 | -0,08% | 2.156,00 |
| 13.08.2025 | 37,52 | 37,55 | 37,50 | 37,53 | -2,52% | 871,00 |
| 07.08.2025 | 38,51 | 38,51 | 38,50 | 38,50 | -3,02% | 725,00 |
| 06.08.2025 | 38,00 | 39,70 | 38,00 | 39,70 | -1,37% | 616,00 |