1,155€
-5,37%
Echtzeit-Aktienkurs Jeld-Wen Holding Inc.
Bid:
Ask:
Aktienkurse zur Jeld-Wen Holding Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -0,24% | 100,00 |
| 29.04.2026 | 1,31 | 1,31 | 1,22 | 1,23 | -5,61% | - |
| 28.04.2026 | 1,28 | 1,34 | 1,28 | 1,30 | 2,76% | 8.039,00 |
| 27.04.2026 | 1,24 | 1,27 | 1,24 | 1,27 | 14,35% | 3.750,00 |
| 23.04.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 6,03% | 139,00 |
| 22.04.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -5,86% | 2.000,00 |
| 21.04.2026 | 1,23 | 1,27 | 1,11 | 1,11 | -7,42% | 11.565,00 |
| 20.04.2026 | 1,11 | 1,20 | 1,11 | 1,20 | 8,31% | 9.451,00 |
| 17.04.2026 | 1,03 | 1,16 | 1,03 | 1,11 | 8,21% | - |
| 16.04.2026 | 1,00 | 1,05 | 1,00 | 1,02 | 4,52% | - |
| 15.04.2026 | 0,93 | 1,03 | 0,93 | 0,98 | 2,92% | - |
| 14.04.2026 | 0,95 | 0,95 | 0,95 | 0,95 | 6,47% | 60,00 |
| 13.04.2026 | 0,89 | 0,89 | 0,89 | 0,89 | -0,69% | - |
| 10.04.2026 | 0,92 | 0,99 | 0,87 | 0,90 | -5,22% | - |
| 09.04.2026 | 0,84 | 0,95 | 0,84 | 0,95 | 14,61% | 6.926,00 |
| 08.04.2026 | 0,83 | 0,83 | 0,83 | 0,83 | -12,84% | 79,00 |
| 07.04.2026 | 0,95 | 0,95 | 0,95 | 0,95 | -0,78% | 450,00 |
| 02.04.2026 | 1,00 | 1,03 | 0,93 | 0,96 | -10,51% | - |
| 01.04.2026 | 1,11 | 1,11 | 1,07 | 1,07 | 1,90% | 724,00 |
| 31.03.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 5,53% | 900,00 |
| 30.03.2026 | 1,02 | 1,02 | 0,97 | 1,00 | -0,50% | 6.275,00 |
| 27.03.2026 | 1,06 | 1,06 | 1,00 | 1,00 | -5,66% | 720,00 |
| 25.03.2026 | 1,10 | 1,10 | 1,06 | 1,06 | -1,85% | 450,00 |
| 24.03.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -6,90% | 100,00 |
| 23.03.2026 | 1,17 | 1,17 | 1,10 | 1,16 | 5,45% | 2.234,00 |
| 20.03.2026 | 1,17 | 1,17 | 1,10 | 1,10 | -3,51% | 930,00 |
| 19.03.2026 | 1,16 | 1,16 | 1,10 | 1,14 | -8,80% | 6.050,00 |
| 18.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | 80,00 |
| 17.03.2026 | 1,28 | 1,28 | 1,20 | 1,25 | -6,72% | 289,00 |
| 16.03.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 3,88% | 100,00 |
| 13.03.2026 | 1,31 | 1,31 | 1,29 | 1,29 | -3,01% | 2.100,00 |
| 11.03.2026 | 1,34 | 1,41 | 1,33 | 1,33 | -6,34% | 1.336,00 |
| 10.03.2026 | 1,46 | 1,70 | 1,40 | 1,42 | -2,07% | 9.859,00 |
| 09.03.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -9,38% | 1.300,00 |
| 06.03.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | 30,00 |
| 05.03.2026 | 1,73 | 1,73 | 1,60 | 1,60 | -8,05% | 203,00 |
| 04.03.2026 | 1,73 | 1,77 | 1,69 | 1,74 | 4,19% | - |
| 03.03.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | 1,00 |
| 02.03.2026 | 1,69 | 1,70 | 1,62 | 1,68 | 0,60% | 13.024,00 |
| 27.02.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 1,21% | 2.460,00 |
| 26.02.2026 | 1,64 | 1,68 | 1,63 | 1,65 | -1,20% | 271,00 |
| 25.02.2026 | 1,64 | 1,67 | 1,64 | 1,67 | 1,21% | 2.036,00 |
| 23.02.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -11,76% | 250,00 |
| 20.02.2026 | 2,02 | 2,02 | 1,83 | 1,87 | -5,08% | - |
| 19.02.2026 | 2,06 | 2,14 | 1,97 | 1,97 | -6,19% | 17.025,00 |
| 18.02.2026 | 1,87 | 2,34 | 1,87 | 2,10 | 20,00% | 2.963,00 |
| 17.02.2026 | 1,77 | 1,77 | 1,75 | 1,75 | -8,85% | 2.158,00 |
| 13.02.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -8,57% | 1.250,00 |
| 12.02.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -13,93% | 1.250,00 |
| 11.02.2026 | 2,39 | 2,44 | 2,37 | 2,44 | 9,91% | - |
| 10.02.2026 | 2,21 | 2,22 | 2,21 | 2,22 | -9,02% | - |
| 09.02.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -6,87% | 5,00 |
| 06.02.2026 | 2,34 | 2,62 | 2,34 | 2,62 | 11,97% | - |
| 05.02.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -1,68% | 500,00 |
| 04.02.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 7,69% | 4.055,00 |
| 03.02.2026 | 2,17 | 2,38 | 2,16 | 2,21 | -1,34% | - |
| 02.02.2026 | 2,30 | 2,30 | 2,24 | 2,24 | -1,75% | 45,00 |
| 30.01.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 0,88% | 1.000,00 |
| 29.01.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |
| 27.01.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -5,79% | 307,00 |
| 26.01.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -4,72% | 320,00 |
| 21.01.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -8,63% | 4.555,00 |
| 16.01.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | 1,00 |
| 15.01.2026 | 2,33 | 2,82 | 2,33 | 2,78 | 16,81% | - |
| 13.01.2026 | 2,36 | 2,38 | 2,36 | 2,38 | 0,85% | 647,00 |
| 12.01.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 8,26% | 1.500,00 |
| 09.01.2026 | 2,10 | 2,18 | 2,10 | 2,18 | 7,92% | 4.495,00 |
| 08.01.2026 | 1,95 | 2,02 | 1,95 | 2,02 | -0,98% | 252,00 |
| 07.01.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -2,86% | 2.000,00 |
| 05.01.2026 | 2,14 | 2,14 | 2,10 | 2,10 | 0,96% | 4,00 |
| 02.01.2026 | 2,12 | 2,12 | 2,08 | 2,08 | 1,46% | 49,00 |
| 29.12.2025 | 2,09 | 2,10 | 2,01 | 2,05 | 0,49% | - |
| 23.12.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -1,92% | 100,00 |
| 22.12.2025 | 2,42 | 2,42 | 2,08 | 2,08 | -17,46% | 3.395,00 |
| 18.12.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | 1.024,00 |
| 17.12.2025 | 2,43 | 2,46 | 2,40 | 2,46 | 6,96% | - |
| 15.12.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -2,95% | 382,00 |
| 11.12.2025 | 2,38 | 2,46 | 2,37 | 2,37 | 4,87% | - |
| 10.12.2025 | 2,27 | 2,36 | 2,24 | 2,26 | 0,00% | - |
| 09.12.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | 1.887,00 |
| 08.12.2025 | 2,25 | 2,32 | 2,21 | 2,26 | 0,89% | - |
| 05.12.2025 | 2,24 | 2,32 | 2,22 | 2,24 | 0,00% | - |
| 03.12.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | 200,00 |
| 02.12.2025 | 2,21 | 2,26 | 2,18 | 2,24 | -2,61% | - |
| 01.12.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | 63,00 |
| 28.11.2025 | 2,32 | 2,36 | 2,29 | 2,34 | 2,63% | - |
| 27.11.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,88% | 363,00 |
| 26.11.2025 | 2,30 | 2,32 | 2,26 | 2,26 | 0,89% | 3.903,00 |
| 25.11.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 15,46% | 454,00 |
| 24.11.2025 | 1,96 | 1,96 | 1,93 | 1,94 | 20,50% | 1.510,00 |
| 21.11.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -4,73% | 6,00 |
| 20.11.2025 | 1,60 | 1,69 | 1,60 | 1,69 | 12,67% | 506,00 |
| 19.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -7,98% | 2,00 |
| 18.11.2025 | 1,64 | 1,64 | 1,63 | 1,63 | -7,39% | 589,00 |
| 14.11.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -6,38% | 5,00 |
| 13.11.2025 | 1,91 | 1,91 | 1,88 | 1,88 | -2,08% | 23.142,00 |
| 12.11.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -9,43% | 90,00 |
| 10.11.2025 | 2,20 | 2,20 | 2,12 | 2,12 | -4,50% | 1.950,00 |
| 07.11.2025 | 2,26 | 2,26 | 2,16 | 2,22 | -0,89% | 10.671,00 |
| 06.11.2025 | 2,30 | 2,30 | 2,24 | 2,24 | -13,18% | 2.131,00 |