115,648$
0,63%
Echtzeit-Aktienkurs John Bean Technologies Corp.
Bid:
Ask:
Aktienkurse zur John Bean Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 114,86 | 115,65 | 114,61 | 115,59 | 0,58% | - |
| 04.11.2024 | 114,12 | 116,12 | 113,21 | 114,92 | 0,01% | 389.008,00 |
| 01.11.2024 | 112,00 | 115,11 | 111,57 | 114,91 | 3,13% | 400.181,00 |
| 31.10.2024 | 115,25 | 115,25 | 111,26 | 111,42 | -3,71% | 315.956,00 |
| 30.10.2024 | 113,32 | 117,00 | 113,32 | 115,71 | 0,80% | 341.310,00 |
| 29.10.2024 | 115,28 | 115,96 | 114,13 | 114,79 | -1,87% | 278.839,00 |
| 28.10.2024 | 115,50 | 118,10 | 114,32 | 116,98 | 2,25% | 514.095,00 |
| 25.10.2024 | 118,55 | 118,55 | 112,99 | 114,41 | -3,06% | 430.326,00 |
| 24.10.2024 | 113,09 | 118,27 | 111,50 | 118,02 | 5,23% | 892.806,00 |
| 23.10.2024 | 100,00 | 112,89 | 99,64 | 112,15 | 17,73% | 1.865.224,00 |
| 22.10.2024 | 97,60 | 98,35 | 95,09 | 95,26 | -2,51% | 311.310,00 |
| 21.10.2024 | 98,88 | 98,88 | 96,85 | 97,71 | -0,95% | 272.236,00 |
| 18.10.2024 | 100,34 | 101,50 | 98,15 | 98,65 | -1,30% | 175.445,00 |
| 17.10.2024 | 98,46 | 99,99 | 98,02 | 99,95 | 1,56% | 230.713,00 |
| 16.10.2024 | 98,50 | 98,86 | 97,62 | 98,41 | 0,41% | 216.676,00 |
| 15.10.2024 | 98,91 | 99,92 | 97,51 | 98,01 | -1,07% | 253.947,00 |
| 14.10.2024 | 95,85 | 99,17 | 95,42 | 99,07 | 2,94% | 223.941,00 |
| 11.10.2024 | 94,24 | 96,67 | 94,24 | 96,24 | 1,56% | 134.638,00 |
| 10.10.2024 | 95,32 | 96,36 | 94,43 | 94,76 | -1,71% | 222.287,00 |
| 09.10.2024 | 98,53 | 98,87 | 96,01 | 96,41 | -2,35% | 272.574,00 |
| 08.10.2024 | 99,53 | 99,57 | 98,17 | 98,73 | -1,15% | 164.436,00 |
| 07.10.2024 | 99,13 | 100,70 | 98,77 | 99,88 | -0,05% | 170.751,00 |
| 04.10.2024 | 99,31 | 100,28 | 97,83 | 99,93 | 2,22% | 282.986,00 |
| 03.10.2024 | 98,37 | 98,66 | 96,91 | 97,76 | -1,55% | 253.393,00 |
| 02.10.2024 | 99,30 | 100,02 | 97,69 | 99,30 | -0,03% | 309.187,00 |
| 01.10.2024 | 98,47 | 99,43 | 96,82 | 99,33 | 0,83% | 252.896,00 |
| 30.09.2024 | 97,99 | 98,60 | 97,06 | 98,51 | 0,71% | 293.284,00 |
| 27.09.2024 | 98,21 | 99,43 | 96,99 | 97,82 | 0,51% | 285.342,00 |
| 26.09.2024 | 95,00 | 97,52 | 94,00 | 97,32 | 3,68% | 296.854,00 |
| 25.09.2024 | 94,00 | 94,32 | 92,33 | 93,87 | 0,04% | 293.516,00 |
| 24.09.2024 | 92,33 | 94,07 | 91,85 | 93,83 | 2,04% | 298.864,00 |
| 23.09.2024 | 91,75 | 92,37 | 91,03 | 91,95 | 0,82% | 243.210,00 |
| 20.09.2024 | 92,05 | 92,38 | 91,02 | 91,20 | -1,57% | 530.901,00 |
| 19.09.2024 | 93,67 | 94,78 | 92,10 | 92,65 | 1,35% | 173.451,00 |
| 18.09.2024 | 90,47 | 93,64 | 89,91 | 91,42 | 0,95% | 202.367,00 |
| 17.09.2024 | 90,94 | 91,97 | 90,47 | 90,56 | 0,94% | 210.064,00 |
| 16.09.2024 | 90,38 | 90,38 | 89,11 | 89,72 | 0,11% | 345.555,00 |
| 13.09.2024 | 88,48 | 89,73 | 87,76 | 89,62 | 2,74% | 233.371,00 |
| 12.09.2024 | 86,10 | 87,29 | 85,10 | 87,23 | 1,95% | 206.805,00 |
| 11.09.2024 | 84,81 | 85,60 | 82,64 | 85,56 | 0,74% | 544.542,00 |
| 10.09.2024 | 87,11 | 87,81 | 84,70 | 84,93 | -2,29% | 307.054,00 |
| 09.09.2024 | 87,46 | 88,35 | 86,23 | 86,92 | -1,06% | 197.762,00 |
| 06.09.2024 | 88,69 | 89,51 | 86,92 | 87,85 | -0,59% | 291.146,00 |
| 05.09.2024 | 89,65 | 89,65 | 87,77 | 88,37 | -0,96% | 182.171,00 |
| 04.09.2024 | 86,75 | 89,31 | 86,12 | 89,23 | 1,93% | 209.949,00 |
| 03.09.2024 | 89,02 | 89,73 | 86,39 | 87,54 | -2,56% | 221.271,00 |
| 30.08.2024 | 89,88 | 91,87 | 89,35 | 89,84 | 0,09% | 357.152,00 |
| 29.08.2024 | 89,31 | 90,42 | 88,55 | 89,76 | 1,46% | 170.168,00 |
| 28.08.2024 | 89,61 | 89,93 | 88,31 | 88,47 | -1,10% | 129.255,00 |
| 27.08.2024 | 90,20 | 91,35 | 89,35 | 89,45 | -0,94% | 173.785,00 |
| 26.08.2024 | 90,91 | 91,72 | 90,09 | 90,30 | 0,18% | 198.000,00 |
| 23.08.2024 | 87,36 | 90,60 | 87,04 | 90,14 | 3,84% | 217.484,00 |
| 22.08.2024 | 88,62 | 88,72 | 86,75 | 86,81 | -2,03% | 179.982,00 |
| 21.08.2024 | 89,28 | 89,42 | 88,16 | 88,61 | 0,00% | 209.949,00 |
| 20.08.2024 | 91,31 | 91,43 | 88,58 | 88,61 | -3,46% | 247.211,00 |
| 19.08.2024 | 89,47 | 91,80 | 89,20 | 91,79 | 2,54% | 222.617,00 |
| 16.08.2024 | 89,04 | 90,14 | 88,47 | 89,52 | 0,16% | 121.213,00 |
| 15.08.2024 | 89,09 | 90,34 | 87,06 | 89,38 | 2,43% | 254.104,00 |
| 14.08.2024 | 88,90 | 88,90 | 86,89 | 87,26 | -1,56% | 158.511,00 |
| 13.08.2024 | 89,56 | 89,56 | 87,57 | 88,64 | 0,23% | 179.437,00 |
| 12.08.2024 | 89,83 | 90,34 | 88,29 | 88,44 | -2,20% | 146.316,00 |
| 09.08.2024 | 89,91 | 90,68 | 89,01 | 90,43 | 0,48% | 175.745,00 |
| 08.08.2024 | 89,58 | 90,59 | 88,63 | 90,00 | 1,51% | 173.027,00 |
| 07.08.2024 | 90,71 | 91,28 | 88,35 | 88,66 | -0,98% | 267.415,00 |
| 06.08.2024 | 89,90 | 91,12 | 89,11 | 89,54 | -0,56% | 324.936,00 |
| 05.08.2024 | 89,83 | 92,17 | 89,04 | 90,04 | -4,08% | 214.789,00 |
| 02.08.2024 | 92,09 | 94,14 | 91,00 | 93,87 | -1,50% | 243.367,00 |
| 01.08.2024 | 98,51 | 99,56 | 94,87 | 95,30 | -3,13% | 455.450,00 |
| 31.07.2024 | 95,14 | 101,06 | 93,30 | 98,38 | 1,79% | 470.616,00 |
| 30.07.2024 | 97,98 | 97,98 | 96,07 | 96,65 | -0,78% | 372.764,00 |
| 29.07.2024 | 100,82 | 100,97 | 97,06 | 97,41 | -3,07% | 421.930,00 |
| 26.07.2024 | 100,72 | 102,01 | 100,08 | 100,50 | 1,71% | 222.771,00 |
| 25.07.2024 | 99,97 | 101,03 | 97,88 | 98,81 | -0,54% | 336.864,00 |
| 24.07.2024 | 102,10 | 102,80 | 99,28 | 99,35 | -3,03% | 271.853,00 |
| 23.07.2024 | 103,78 | 104,51 | 102,08 | 102,45 | -1,87% | 277.746,00 |
| 22.07.2024 | 101,27 | 105,14 | 100,15 | 104,40 | 3,27% | 293.091,00 |
| 19.07.2024 | 101,65 | 102,27 | 99,96 | 101,09 | -1,12% | 463.295,00 |
| 18.07.2024 | 99,01 | 103,79 | 99,01 | 102,23 | 2,52% | 1.089.792,00 |
| 17.07.2024 | 97,97 | 100,37 | 97,97 | 99,72 | 0,96% | 226.253,00 |
| 16.07.2024 | 96,83 | 98,85 | 96,60 | 98,77 | 3,19% | 300.220,00 |
| 15.07.2024 | 95,41 | 96,64 | 94,81 | 95,72 | 1,15% | 220.514,00 |
| 12.07.2024 | 95,60 | 95,60 | 94,01 | 94,63 | 0,69% | 150.532,00 |
| 11.07.2024 | 92,07 | 94,58 | 89,87 | 93,98 | 3,71% | 218.734,00 |
| 10.07.2024 | 89,58 | 91,00 | 88,31 | 90,62 | 2,07% | 199.771,00 |
| 09.07.2024 | 91,35 | 91,35 | 88,76 | 88,78 | -2,97% | 146.412,00 |
| 08.07.2024 | 91,12 | 92,02 | 91,01 | 91,50 | 1,05% | 207.477,00 |
| 05.07.2024 | 90,69 | 91,01 | 89,84 | 90,55 | -0,83% | 182.827,00 |
| 03.07.2024 | 91,39 | 91,48 | 90,34 | 91,31 | 0,69% | 145.128,00 |
| 02.07.2024 | 90,36 | 91,62 | 90,03 | 90,68 | 0,35% | 222.912,00 |
| 01.07.2024 | 95,45 | 96,10 | 90,31 | 90,36 | -4,85% | 350.569,00 |
| 28.06.2024 | 97,76 | 97,76 | 94,57 | 94,97 | -2,08% | 1.448.752,00 |
| 27.06.2024 | 95,50 | 97,10 | 94,77 | 96,99 | 1,76% | 148.049,00 |
| 26.06.2024 | 95,93 | 96,84 | 94,13 | 95,31 | -1,20% | 333.183,00 |
| 25.06.2024 | 97,71 | 98,27 | 95,69 | 96,47 | -1,48% | 160.902,00 |
| 24.06.2024 | 99,62 | 99,62 | 97,81 | 97,92 | -1,22% | 214.429,00 |
| 21.06.2024 | 99,66 | 100,18 | 98,26 | 99,13 | -0,40% | 636.549,00 |
| 20.06.2024 | 99,63 | 100,99 | 97,96 | 99,53 | -0,99% | 368.659,00 |
| 18.06.2024 | 100,31 | 101,30 | 99,26 | 100,53 | 0,43% | 343.141,00 |
| 17.06.2024 | 96,35 | 100,19 | 95,93 | 100,10 | 3,16% | 290.600,00 |
| 14.06.2024 | 96,80 | 98,09 | 95,73 | 97,03 | -1,22% | 597.207,00 |