142,991$
-0,67%
Echtzeit-Aktienkurs John Bean Technologies Corp
Bid:
Ask:
Aktienkurse zur John Bean Technologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 143,77 | 143,77 | 142,18 | 142,92 | -0,72% | - |
| 28.08.2025 | 145,91 | 145,91 | 142,84 | 143,96 | -0,41% | - |
| 27.08.2025 | 144,92 | 145,77 | 144,00 | 144,55 | -0,29% | - |
| 26.08.2025 | 148,00 | 148,00 | 144,78 | 144,97 | -1,06% | - |
| 25.08.2025 | 146,12 | 147,35 | 145,91 | 146,53 | -1,23% | - |
| 22.08.2025 | 139,89 | 148,54 | 139,54 | 148,35 | 6,10% | - |
| 21.08.2025 | 139,01 | 140,43 | 137,62 | 139,81 | 0,07% | - |
| 20.08.2025 | 139,19 | 139,86 | 138,88 | 139,72 | -0,38% | - |
| 19.08.2025 | 140,22 | 140,61 | 138,91 | 140,25 | 0,75% | - |
| 18.08.2025 | 139,40 | 139,81 | 138,45 | 139,21 | 0,35% | - |
| 15.08.2025 | 140,03 | 140,64 | 138,49 | 138,72 | -1,00% | - |
| 14.08.2025 | 145,64 | 145,64 | 140,07 | 140,12 | -3,30% | - |
| 13.08.2025 | 142,01 | 144,90 | 141,42 | 144,90 | 2,82% | - |
| 12.08.2025 | 137,11 | 140,93 | 136,95 | 140,93 | 3,46% | - |
| 11.08.2025 | 136,50 | 136,89 | 135,96 | 136,22 | 0,21% | - |
| 08.08.2025 | 135,33 | 136,15 | 134,59 | 135,93 | 0,67% | - |
| 07.08.2025 | 137,45 | 138,31 | 134,00 | 135,03 | -0,86% | - |
| 06.08.2025 | 142,93 | 142,93 | 135,36 | 136,20 | -2,91% | - |
| 05.08.2025 | 137,44 | 144,26 | 137,44 | 140,28 | 5,22% | - |
| 04.08.2025 | 133,32 | 135,30 | 132,24 | 133,32 | 0,38% | - |
| 01.08.2025 | 135,98 | 135,98 | 131,52 | 132,82 | -3,28% | - |
| 31.07.2025 | 136,80 | 137,78 | 136,17 | 137,32 | 0,53% | - |
| 30.07.2025 | 137,29 | 138,73 | 135,86 | 136,60 | -0,29% | - |
| 29.07.2025 | 140,59 | 140,59 | 135,38 | 137,00 | -1,74% | - |
| 28.07.2025 | 138,63 | 139,97 | 137,36 | 139,43 | 1,17% | - |
| 25.07.2025 | 135,56 | 137,82 | 134,42 | 137,82 | 1,85% | - |
| 24.07.2025 | 135,26 | 135,38 | 134,25 | 135,31 | -0,35% | - |
| 23.07.2025 | 131,80 | 136,22 | 131,80 | 135,79 | 3,26% | - |
| 22.07.2025 | 128,47 | 131,50 | 127,84 | 131,50 | 2,05% | - |
| 21.07.2025 | 133,18 | 133,20 | 128,85 | 128,85 | -2,59% | - |
| 18.07.2025 | 133,81 | 134,04 | 131,53 | 132,28 | -1,03% | - |
| 17.07.2025 | 130,46 | 134,18 | 130,46 | 133,66 | 2,71% | - |
| 16.07.2025 | 127,59 | 130,13 | 127,59 | 130,13 | 1,51% | - |
| 15.07.2025 | 130,60 | 131,29 | 128,19 | 128,19 | -0,85% | - |
| 14.07.2025 | 132,06 | 132,15 | 129,25 | 129,29 | -2,66% | - |
| 11.07.2025 | 133,76 | 133,76 | 131,11 | 132,83 | -1,17% | - |
| 10.07.2025 | 131,57 | 134,83 | 131,40 | 134,41 | 3,47% | - |
| 09.07.2025 | 126,00 | 129,90 | 125,75 | 129,90 | 3,48% | - |
| 08.07.2025 | 124,68 | 126,41 | 124,68 | 125,53 | 1,26% | - |
| 07.07.2025 | 124,98 | 126,15 | 123,97 | 123,97 | -1,84% | - |
| 03.07.2025 | 126,35 | 127,14 | 125,93 | 126,29 | 0,22% | - |
| 02.07.2025 | 123,06 | 126,02 | 122,70 | 126,02 | 2,44% | - |
| 01.07.2025 | 119,63 | 124,55 | 119,43 | 123,02 | 2,12% | - |
| 30.06.2025 | 121,60 | 121,60 | 120,04 | 120,46 | -0,90% | - |
| 27.06.2025 | 120,14 | 121,86 | 119,82 | 121,56 | 2,03% | - |
| 26.06.2025 | 118,37 | 119,43 | 118,29 | 119,14 | 0,86% | - |
| 25.06.2025 | 119,58 | 120,06 | 118,13 | 118,13 | -1,60% | - |
| 24.06.2025 | 121,06 | 122,54 | 119,96 | 120,05 | -0,46% | - |
| 23.06.2025 | 119,34 | 120,66 | 117,66 | 120,61 | 1,38% | - |
| 20.06.2025 | 120,91 | 120,91 | 118,03 | 118,97 | -0,51% | - |
| 18.06.2025 | 117,87 | 121,21 | 117,87 | 119,58 | 0,44% | - |
| 17.06.2025 | 121,28 | 121,28 | 118,85 | 119,06 | -1,54% | - |
| 16.06.2025 | 118,82 | 121,22 | 118,82 | 120,93 | 2,86% | - |
| 13.06.2025 | 119,48 | 119,48 | 117,53 | 117,57 | -2,17% | - |
| 12.06.2025 | 121,53 | 121,53 | 120,08 | 120,18 | -1,10% | - |
| 11.06.2025 | 122,64 | 123,49 | 121,33 | 121,53 | -1,20% | - |
| 10.06.2025 | 122,58 | 124,48 | 122,44 | 123,01 | -0,87% | - |
| 09.06.2025 | 122,01 | 124,29 | 122,01 | 124,09 | 2,07% | - |
| 06.06.2025 | 122,06 | 122,39 | 120,85 | 121,58 | 1,32% | - |
| 05.06.2025 | 118,13 | 120,99 | 118,13 | 119,99 | 1,17% | - |
| 04.06.2025 | 117,02 | 119,53 | 116,99 | 118,60 | 1,59% | - |
| 03.06.2025 | 113,92 | 116,75 | 113,01 | 116,75 | 3,70% | - |
| 02.06.2025 | 113,35 | 114,26 | 112,28 | 112,58 | -2,43% | - |
| 30.05.2025 | 115,55 | 115,70 | 114,59 | 115,39 | -1,35% | - |
| 29.05.2025 | 117,00 | 117,84 | 116,53 | 116,97 | 0,24% | - |
| 28.05.2025 | 117,68 | 119,50 | 116,65 | 116,68 | -1,25% | - |
| 27.05.2025 | 114,81 | 118,74 | 114,81 | 118,16 | 3,89% | - |
| 23.05.2025 | 113,00 | 114,60 | 112,22 | 113,73 | -0,90% | - |
| 22.05.2025 | 113,89 | 115,35 | 113,27 | 114,76 | 0,16% | - |
| 21.05.2025 | 116,50 | 116,74 | 114,58 | 114,58 | -2,61% | - |
| 20.05.2025 | 118,85 | 119,05 | 117,65 | 117,65 | -0,90% | - |
| 19.05.2025 | 115,68 | 118,71 | 115,68 | 118,71 | -0,56% | - |
| 16.05.2025 | 116,71 | 119,38 | 116,71 | 119,38 | 0,96% | - |
| 15.05.2025 | 116,19 | 118,36 | 116,18 | 118,25 | 0,80% | - |
| 14.05.2025 | 118,55 | 119,83 | 117,31 | 117,31 | -1,39% | - |
| 13.05.2025 | 117,90 | 119,53 | 117,90 | 118,96 | 1,01% | - |
| 12.05.2025 | 116,75 | 118,98 | 116,70 | 117,77 | 4,65% | - |
| 09.05.2025 | 112,31 | 112,85 | 111,92 | 112,53 | 0,06% | - |
| 08.05.2025 | 107,50 | 113,01 | 107,48 | 112,47 | 5,38% | - |
| 07.05.2025 | 105,45 | 108,85 | 105,22 | 106,73 | 1,30% | - |
| 06.05.2025 | 102,20 | 105,71 | 100,66 | 105,35 | 2,62% | - |
| 05.05.2025 | 108,36 | 108,36 | 102,66 | 102,67 | -3,85% | - |
| 02.05.2025 | 106,90 | 108,30 | 106,42 | 106,78 | 1,44% | - |
| 30.04.2025 | 105,01 | 105,31 | 101,80 | 105,27 | -0,38% | - |
| 29.04.2025 | 103,51 | 106,52 | 103,16 | 105,66 | 2,15% | - |
| 28.04.2025 | 103,87 | 105,02 | 101,86 | 103,44 | 0,57% | - |
| 25.04.2025 | 102,15 | 103,81 | 101,67 | 102,86 | 0,10% | - |
| 24.04.2025 | 103,33 | 103,33 | 99,61 | 102,76 | 3,86% | - |
| 23.04.2025 | 96,88 | 100,81 | 96,88 | 98,94 | 4,54% | - |
| 22.04.2025 | 91,58 | 94,64 | 91,58 | 94,64 | 0,39% | - |
| 17.04.2025 | 94,84 | 95,83 | 94,00 | 94,27 | -1,24% | - |
| 16.04.2025 | 95,90 | 96,72 | 94,55 | 95,46 | -0,87% | - |
| 15.04.2025 | 96,32 | 98,38 | 96,06 | 96,30 | -0,11% | - |
| 14.04.2025 | 97,26 | 98,44 | 94,18 | 96,40 | 0,76% | - |
| 11.04.2025 | 95,10 | 96,05 | 91,67 | 95,68 | 0,07% | - |
| 10.04.2025 | 101,03 | 101,05 | 94,41 | 95,61 | -6,96% | - |
| 09.04.2025 | 94,24 | 104,54 | 91,26 | 102,76 | 7,64% | - |
| 08.04.2025 | 104,79 | 104,87 | 94,59 | 95,46 | -5,18% | - |
| 07.04.2025 | 99,17 | 106,51 | 98,06 | 100,68 | -2,41% | - |
| 04.04.2025 | 109,16 | 109,24 | 100,84 | 103,17 | -8,04% | - |