94,273$
-1,24%
Echtzeit-Aktienkurs John Bean Technologies Corp.
Bid:
Ask:
Aktienkurse zur John Bean Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.04.2025 | 122,59 | 122,61 | 111,71 | 112,18 | -10,49% | - |
| 02.04.2025 | 123,91 | 125,54 | 123,00 | 125,33 | 1,36% | - |
| 01.04.2025 | 121,93 | 123,95 | 120,49 | 123,65 | 1,02% | - |
| 31.03.2025 | 120,73 | 122,76 | 119,96 | 122,40 | 0,31% | - |
| 28.03.2025 | 125,87 | 126,05 | 121,49 | 122,03 | -3,11% | - |
| 27.03.2025 | 126,52 | 127,38 | 124,97 | 125,94 | -0,89% | - |
| 26.03.2025 | 127,19 | 128,30 | 127,06 | 127,06 | -0,48% | - |
| 25.03.2025 | 126,34 | 128,51 | 126,34 | 127,67 | -0,61% | - |
| 24.03.2025 | 126,16 | 128,46 | 125,80 | 128,46 | 3,57% | - |
| 21.03.2025 | 124,18 | 125,33 | 123,46 | 124,03 | -1,13% | - |
| 20.03.2025 | 126,52 | 126,52 | 125,06 | 125,45 | -0,41% | - |
| 19.03.2025 | 125,90 | 127,50 | 125,54 | 125,96 | -0,33% | - |
| 18.03.2025 | 125,14 | 126,38 | 124,68 | 126,38 | 0,48% | - |
| 17.03.2025 | 122,70 | 126,23 | 122,70 | 125,78 | 1,54% | - |
| 14.03.2025 | 120,83 | 123,86 | 119,86 | 123,86 | 2,76% | - |
| 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 |