8,075€
-5,00%
Echtzeit-Aktienkurs Jeld-Wen Holding Inc.
Bid:
Ask:
Aktienkurse zur Jeld-Wen Holding Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 8,48 | 8,55 | 8,08 | 8,08 | -5,00% | - |
| 18.12.2024 | 8,95 | 8,95 | 8,50 | 8,50 | -9,57% | 614,00 |
| 17.12.2024 | 9,40 | 9,40 | 9,40 | 9,40 | -4,57% | 100,00 |
| 16.12.2024 | 9,85 | 9,85 | 9,85 | 9,85 | 0,25% | 15,00 |
| 13.12.2024 | 10,05 | 10,05 | 9,68 | 9,83 | -1,26% | - |
| 12.12.2024 | 9,95 | 9,95 | 9,95 | 9,95 | -1,00% | 6,00 |
| 11.12.2024 | 10,05 | 10,25 | 10,05 | 10,05 | 0,00% | - |
| 10.12.2024 | 10,15 | 10,15 | 9,83 | 10,05 | -0,50% | - |
| 09.12.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -1,46% | 55,00 |
| 06.12.2024 | 10,05 | 10,35 | 10,05 | 10,25 | 0,99% | - |
| 05.12.2024 | 10,35 | 10,35 | 10,05 | 10,15 | -1,93% | - |
| 04.12.2024 | 10,35 | 10,45 | 10,25 | 10,35 | 0,00% | - |
| 03.12.2024 | 10,35 | 10,45 | 10,15 | 10,35 | -0,48% | - |
| 02.12.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | 11,00 |
| 29.11.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | 252,00 |
| 28.11.2024 | 10,25 | 10,30 | 10,25 | 10,30 | 0,49% | - |
| 27.11.2024 | 10,25 | 10,35 | 10,15 | 10,25 | 0,99% | - |
| 26.11.2024 | 10,75 | 10,75 | 10,15 | 10,15 | -5,58% | - |
| 25.11.2024 | 10,35 | 11,15 | 10,25 | 10,75 | 4,37% | - |
| 22.11.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 2,49% | 200,00 |
| 21.11.2024 | 9,70 | 10,25 | 9,68 | 10,05 | 5,24% | - |
| 20.11.2024 | 9,55 | 9,55 | 9,55 | 9,55 | 2,14% | 268,00 |
| 19.11.2024 | 9,35 | 9,35 | 9,35 | 9,35 | -1,32% | 100,00 |
| 18.11.2024 | 9,65 | 9,73 | 9,43 | 9,48 | -2,07% | - |
| 15.11.2024 | 9,80 | 9,93 | 9,63 | 9,68 | -1,28% | - |
| 14.11.2024 | 9,80 | 9,80 | 9,80 | 9,80 | 1,29% | 100,00 |
| 13.11.2024 | 9,98 | 10,25 | 9,68 | 9,68 | -4,68% | - |
| 12.11.2024 | 10,65 | 10,65 | 10,05 | 10,15 | -6,02% | - |
| 11.11.2024 | 10,60 | 10,80 | 10,60 | 10,80 | 11,92% | 340,00 |
| 08.11.2024 | 9,65 | 9,65 | 9,65 | 9,65 | -4,46% | 150,00 |
| 07.11.2024 | 10,20 | 10,20 | 10,10 | 10,10 | -0,98% | 397,00 |
| 06.11.2024 | 9,95 | 10,20 | 9,80 | 10,20 | 8,51% | 1.195,00 |
| 05.11.2024 | 10,30 | 10,30 | 8,70 | 9,40 | -28,79% | 1.941,00 |
| 04.11.2024 | 13,00 | 13,20 | 13,00 | 13,20 | 0,76% | 92,00 |
| 01.11.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,38% | 8,00 |
| 31.10.2024 | 13,05 | 13,35 | 12,95 | 13,05 | 0,00% | - |
| 30.10.2024 | 13,05 | 13,45 | 12,95 | 13,05 | 0,00% | - |
| 29.10.2024 | 13,45 | 13,45 | 12,95 | 13,05 | -2,97% | - |
| 28.10.2024 | 13,25 | 13,65 | 13,15 | 13,45 | 2,28% | - |
| 25.10.2024 | 13,15 | 13,45 | 13,15 | 13,15 | 0,00% | - |
| 24.10.2024 | 13,15 | 13,25 | 12,95 | 13,15 | 0,00% | - |
| 23.10.2024 | 13,55 | 13,65 | 13,05 | 13,15 | -2,95% | - |
| 22.10.2024 | 14,05 | 14,15 | 13,55 | 13,55 | -4,24% | - |
| 21.10.2024 | 14,45 | 14,55 | 14,15 | 14,15 | -1,74% | - |
| 18.10.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,03% | 200,00 |
| 17.10.2024 | 14,55 | 14,75 | 14,45 | 14,55 | -0,68% | - |
| 16.10.2024 | 14,15 | 14,75 | 14,15 | 14,65 | 2,81% | - |
| 15.10.2024 | 14,15 | 14,55 | 14,05 | 14,25 | 0,71% | - |
| 14.10.2024 | 13,85 | 14,25 | 13,85 | 14,15 | 2,17% | - |
| 11.10.2024 | 13,45 | 13,85 | 13,35 | 13,85 | 2,97% | - |
| 10.10.2024 | 14,35 | 14,45 | 13,45 | 13,45 | -6,27% | - |
| 09.10.2024 | 14,35 | 14,55 | 14,35 | 14,35 | 0,00% | - |
| 08.10.2024 | 14,55 | 14,65 | 14,35 | 14,35 | -1,37% | - |
| 07.10.2024 | 14,55 | 14,60 | 14,25 | 14,55 | 0,00% | - |
| 04.10.2024 | 14,55 | 14,85 | 14,35 | 14,55 | 0,69% | - |
| 03.10.2024 | 14,65 | 14,65 | 14,25 | 14,45 | -1,37% | - |
| 02.10.2024 | 14,65 | 14,75 | 14,45 | 14,65 | 3,17% | - |
| 01.10.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -0,35% | 7,00 |
| 30.09.2024 | 14,15 | 14,25 | 13,95 | 14,25 | 1,42% | - |
| 27.09.2024 | 13,95 | 14,35 | 13,95 | 14,05 | 0,72% | - |
| 26.09.2024 | 13,85 | 14,25 | 13,85 | 13,95 | 0,72% | - |
| 25.09.2024 | 14,05 | 14,05 | 13,75 | 13,85 | -1,42% | - |
| 24.09.2024 | 14,35 | 14,45 | 13,95 | 14,05 | -2,77% | - |
| 23.09.2024 | 14,25 | 14,55 | 14,05 | 14,45 | 1,40% | - |
| 20.09.2024 | 14,25 | 14,35 | 14,05 | 14,25 | -1,72% | - |
| 19.09.2024 | 14,00 | 14,50 | 14,00 | 14,50 | 6,62% | 1.175,00 |
| 18.09.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,37% | 97,00 |
| 17.09.2024 | 13,25 | 13,75 | 13,25 | 13,65 | 3,02% | - |
| 16.09.2024 | 13,15 | 13,25 | 13,05 | 13,25 | 0,76% | - |
| 13.09.2024 | 12,65 | 13,35 | 12,60 | 13,15 | 3,95% | - |
| 12.09.2024 | 12,35 | 12,85 | 12,00 | 12,65 | 2,43% | - |
| 11.09.2024 | 12,25 | 12,35 | 11,95 | 12,35 | 0,82% | - |
| 10.09.2024 | 11,95 | 12,25 | 11,95 | 12,25 | 1,66% | - |
| 09.09.2024 | 12,05 | 12,35 | 12,05 | 12,05 | 0,00% | - |
| 06.09.2024 | 12,15 | 12,45 | 11,95 | 12,05 | 0,00% | - |
| 05.09.2024 | 12,25 | 12,35 | 12,05 | 12,05 | -1,63% | - |
| 04.09.2024 | 12,35 | 12,45 | 12,05 | 12,25 | -0,81% | - |
| 03.09.2024 | 12,85 | 12,85 | 12,35 | 12,35 | -4,26% | - |
| 02.09.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,39% | 8,00 |
| 30.08.2024 | 12,85 | 13,05 | 12,75 | 12,95 | 0,78% | - |
| 29.08.2024 | 12,85 | 13,05 | 12,65 | 12,85 | 0,00% | - |
| 28.08.2024 | 12,95 | 12,95 | 12,75 | 12,85 | 0,00% | - |
| 27.08.2024 | 13,15 | 13,15 | 12,65 | 12,85 | -1,53% | - |
| 26.08.2024 | 13,15 | 13,45 | 13,05 | 13,05 | -0,76% | - |
| 23.08.2024 | 12,35 | 13,15 | 12,35 | 13,15 | 4,37% | - |
| 22.08.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 1,20% | 115,00 |
| 21.08.2024 | 12,35 | 12,85 | 12,35 | 12,45 | 0,81% | - |
| 20.08.2024 | 12,75 | 12,75 | 12,35 | 12,35 | -2,37% | - |
| 19.08.2024 | 12,75 | 12,95 | 12,65 | 12,65 | -0,78% | - |
| 16.08.2024 | 13,05 | 13,25 | 12,75 | 12,75 | -2,30% | - |
| 15.08.2024 | 12,65 | 13,25 | 12,65 | 13,05 | 3,16% | - |
| 14.08.2024 | 12,95 | 13,05 | 12,55 | 12,65 | -2,32% | - |
| 13.08.2024 | 12,55 | 13,05 | 12,55 | 12,95 | 3,60% | - |
| 12.08.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -3,47% | 400,00 |
| 09.08.2024 | 13,05 | 13,25 | 12,95 | 12,95 | -0,77% | - |
| 08.08.2024 | 13,05 | 13,25 | 12,85 | 13,05 | -0,76% | - |
| 07.08.2024 | 13,45 | 13,65 | 12,85 | 13,15 | 3,54% | - |
| 06.08.2024 | 13,50 | 13,50 | 12,70 | 12,70 | -5,93% | 2.310,00 |
| 05.08.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -6,25% | 260,00 |
| 02.08.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -7,10% | 1,00 |