120,997$
0,38%
Echtzeit-Aktienkurs John Bean Technologies Corp.
Bid:
Ask:
Aktienkurse zur John Bean Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 125,48 | 125,48 | 120,54 | 120,54 | -3,42% | - |
| 12.03.2025 | 125,45 | 127,86 | 124,81 | 124,81 | -1,04% | - |
| 11.03.2025 | 127,37 | 127,48 | 124,75 | 126,11 | -1,04% | - |
| 10.03.2025 | 131,87 | 131,87 | 125,75 | 127,44 | -4,28% | - |
| 07.03.2025 | 132,92 | 133,85 | 131,45 | 133,13 | 1,35% | - |
| 06.03.2025 | 129,99 | 132,66 | 128,98 | 131,36 | -0,06% | - |
| 05.03.2025 | 131,20 | 133,52 | 131,20 | 131,44 | -0,83% | - |
| 04.03.2025 | 128,30 | 134,49 | 127,05 | 132,53 | 2,58% | - |
| 03.03.2025 | 131,85 | 133,08 | 128,98 | 129,20 | -2,23% | - |
| 28.02.2025 | 134,80 | 134,80 | 129,95 | 132,15 | 0,56% | - |
| 27.02.2025 | 133,79 | 134,49 | 131,42 | 131,42 | -2,65% | - |
| 26.02.2025 | 135,05 | 138,56 | 134,66 | 135,00 | -0,10% | - |
| 25.02.2025 | 117,47 | 136,15 | 117,47 | 135,13 | 14,92% | - |
| 24.02.2025 | 117,68 | 118,87 | 117,25 | 117,58 | -0,84% | - |
| 21.02.2025 | 123,61 | 123,61 | 118,46 | 118,58 | -2,48% | - |
| 20.02.2025 | 124,72 | 124,72 | 121,53 | 121,59 | -0,94% | - |
| 19.02.2025 | 120,04 | 123,31 | 120,04 | 122,75 | -0,74% | - |
| 18.02.2025 | 123,34 | 123,73 | 123,06 | 123,66 | -0,44% | - |
| 17.02.2025 | 124,21 | 124,21 | 124,20 | 124,21 | -0,15% | - |
| 14.02.2025 | 126,72 | 126,72 | 123,82 | 124,39 | -0,31% | - |
| 13.02.2025 | 125,74 | 126,35 | 124,77 | 124,77 | -0,92% | - |
| 12.02.2025 | 127,51 | 127,53 | 124,79 | 125,94 | -1,40% | - |
| 11.02.2025 | 128,54 | 128,59 | 126,06 | 127,73 | -0,98% | - |
| 10.02.2025 | 128,92 | 129,56 | 127,65 | 128,99 | 0,46% | - |
| 07.02.2025 | 129,23 | 130,28 | 128,04 | 128,39 | -1,00% | - |
| 06.02.2025 | 128,18 | 129,69 | 127,45 | 129,69 | 1,98% | - |
| 05.02.2025 | 129,10 | 129,97 | 126,11 | 127,17 | -0,76% | - |
| 04.02.2025 | 132,28 | 132,28 | 128,10 | 128,14 | -0,74% | - |
| 03.02.2025 | 131,12 | 131,12 | 128,36 | 129,10 | -2,27% | - |
| 31.01.2025 | 134,06 | 134,06 | 129,54 | 132,09 | 2,55% | - |
| 30.01.2025 | 129,83 | 129,91 | 127,95 | 128,80 | 2,10% | - |
| 29.01.2025 | 131,67 | 131,67 | 126,16 | 126,16 | -2,00% | - |
| 28.01.2025 | 134,61 | 134,61 | 128,40 | 128,74 | -1,95% | - |
| 27.01.2025 | 129,91 | 132,76 | 129,91 | 131,30 | -0,09% | - |
| 24.01.2025 | 126,73 | 131,53 | 126,73 | 131,41 | 1,62% | - |
| 23.01.2025 | 126,86 | 130,20 | 126,20 | 129,31 | 2,28% | - |
| 22.01.2025 | 126,78 | 127,41 | 126,39 | 126,43 | -0,22% | - |
| 21.01.2025 | 123,92 | 127,64 | 123,77 | 126,71 | 1,68% | - |
| 17.01.2025 | 125,80 | 126,74 | 122,93 | 124,61 | 0,36% | - |
| 16.01.2025 | 125,30 | 126,49 | 124,17 | 124,17 | -0,93% | - |
| 15.01.2025 | 124,93 | 125,33 | 123,58 | 125,33 | 2,66% | - |
| 14.01.2025 | 125,28 | 125,28 | 121,45 | 122,08 | -0,76% | - |
| 13.01.2025 | 122,71 | 123,02 | 119,52 | 123,02 | 1,21% | - |
| 10.01.2025 | 120,87 | 122,44 | 120,87 | 121,54 | -0,73% | - |
| 08.01.2025 | 125,90 | 125,90 | 119,67 | 122,44 | -1,18% | - |
| 07.01.2025 | 131,30 | 131,30 | 123,39 | 123,91 | -3,36% | - |
| 06.01.2025 | 132,85 | 132,95 | 125,83 | 128,22 | 0,29% | - |
| 03.01.2025 | 128,07 | 130,55 | 125,51 | 127,85 | 2,02% | - |
| 02.01.2025 | 127,97 | 129,30 | 124,94 | 125,32 | -1,40% | 574.189,00 |
| 31.12.2024 | 127,87 | 128,25 | 125,61 | 127,10 | -0,25% | 372.261,00 |
| 30.12.2024 | 128,92 | 129,45 | 125,93 | 127,42 | -0,75% | 751.555,00 |
| 27.12.2024 | 131,15 | 132,69 | 127,45 | 128,38 | -2,49% | 2.802.112,00 |
| 26.12.2024 | 129,49 | 132,28 | 128,82 | 131,66 | 0,84% | 489.918,00 |
| 24.12.2024 | 127,97 | 132,61 | 127,68 | 130,56 | 2,45% | 672.774,00 |
| 23.12.2024 | 124,99 | 128,60 | 124,18 | 127,44 | 2,13% | 662.601,00 |
| 20.12.2024 | 123,01 | 126,38 | 122,11 | 124,78 | 0,95% | 1.028.313,00 |
| 19.12.2024 | 123,99 | 124,23 | 121,12 | 123,60 | 0,55% | 612.341,00 |
| 18.12.2024 | 121,65 | 126,24 | 120,67 | 122,92 | 1,59% | 698.858,00 |
| 17.12.2024 | 122,27 | 123,16 | 120,67 | 121,00 | -1,02% | 656.128,00 |
| 16.12.2024 | 121,31 | 123,87 | 121,28 | 122,25 | -0,50% | 326.570,00 |
| 13.12.2024 | 126,68 | 126,98 | 122,73 | 122,87 | -3,34% | 387.297,00 |
| 12.12.2024 | 125,14 | 128,23 | 124,77 | 127,12 | 1,69% | 466.057,00 |
| 11.12.2024 | 125,85 | 127,40 | 124,31 | 125,01 | -0,68% | 383.561,00 |
| 10.12.2024 | 122,76 | 126,96 | 121,09 | 125,87 | 2,02% | 635.798,00 |
| 09.12.2024 | 123,00 | 124,50 | 121,85 | 123,38 | 0,46% | 544.274,00 |
| 06.12.2024 | 122,95 | 122,95 | 120,97 | 122,82 | 0,55% | 324.883,00 |
| 05.12.2024 | 124,50 | 124,61 | 121,96 | 122,15 | -1,48% | 214.735,00 |
| 04.12.2024 | 124,36 | 126,36 | 123,31 | 123,99 | -0,10% | 351.162,00 |
| 03.12.2024 | 124,60 | 125,12 | 123,65 | 124,11 | -0,85% | 217.047,00 |
| 02.12.2024 | 126,45 | 126,56 | 124,69 | 125,17 | -0,67% | 257.654,00 |
| 29.11.2024 | 126,09 | 127,31 | 125,80 | 126,02 | 0,61% | 264.537,00 |
| 27.11.2024 | 124,65 | 127,23 | 124,28 | 125,26 | 0,86% | 737.833,00 |
| 26.11.2024 | 124,16 | 125,59 | 123,22 | 124,19 | 0,09% | 592.490,00 |
| 25.11.2024 | 121,79 | 125,59 | 121,79 | 124,08 | 2,81% | 531.453,00 |
| 22.11.2024 | 118,98 | 121,27 | 118,49 | 120,69 | 1,27% | 386.321,00 |
| 21.11.2024 | 117,66 | 119,49 | 117,66 | 119,18 | 0,54% | 332.632,00 |
| 20.11.2024 | 117,53 | 118,63 | 116,10 | 118,54 | 0,29% | 191.360,00 |
| 19.11.2024 | 116,93 | 119,28 | 116,50 | 118,20 | 0,36% | 336.981,00 |
| 18.11.2024 | 117,70 | 118,22 | 116,07 | 117,78 | 1,17% | 208.629,00 |
| 15.11.2024 | 118,47 | 119,35 | 116,29 | 116,42 | -1,13% | 259.026,00 |
| 14.11.2024 | 121,16 | 122,90 | 117,24 | 117,75 | -2,61% | 655.041,00 |
| 13.11.2024 | 115,37 | 121,62 | 115,22 | 120,90 | 5,84% | 726.885,00 |
| 12.11.2024 | 117,70 | 117,73 | 113,69 | 114,23 | -3,59% | 306.049,00 |
| 11.11.2024 | 119,10 | 120,00 | 117,61 | 118,48 | -0,37% | 318.603,00 |
| 08.11.2024 | 116,87 | 118,94 | 115,30 | 118,92 | 1,91% | 567.713,00 |
| 07.11.2024 | 119,50 | 119,50 | 116,69 | 116,69 | -2,43% | 354.097,00 |
| 06.11.2024 | 119,90 | 122,00 | 116,37 | 119,60 | 3,40% | 485.389,00 |
| 05.11.2024 | 114,73 | 116,22 | 114,04 | 115,67 | 0,65% | 293.275,00 |
| 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 |