3,825$
-0,38%
Echtzeit-Aktienkurs Jeld-Wen Holding Inc.
Bid:
Ask:
Aktienkurse zur Jeld-Wen Holding Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 3,88 | 3,92 | 3,80 | 3,83 | -0,26% | 1.206.145,00 |
| 25.06.2025 | 3,94 | 3,97 | 3,74 | 3,84 | -3,27% | 1.874.684,00 |
| 24.06.2025 | 3,95 | 4,04 | 3,90 | 3,97 | 1,53% | 1.958.674,00 |
| 23.06.2025 | 3,62 | 3,94 | 3,53 | 3,91 | 8,31% | 2.715.284,00 |
| 20.06.2025 | 3,66 | 3,75 | 3,61 | 3,61 | 0,84% | 1.973.719,00 |
| 18.06.2025 | 3,54 | 3,67 | 3,52 | 3,58 | 0,85% | 1.456.323,00 |
| 17.06.2025 | 3,56 | 3,76 | 3,53 | 3,55 | -1,39% | 2.390.832,00 |
| 16.06.2025 | 3,86 | 3,86 | 3,58 | 3,60 | -5,76% | 1.682.902,00 |
| 13.06.2025 | 3,97 | 4,02 | 3,77 | 3,82 | -4,98% | 800.977,00 |
| 12.06.2025 | 3,90 | 4,05 | 3,85 | 4,02 | 1,52% | 822.784,00 |
| 11.06.2025 | 4,09 | 4,12 | 3,95 | 3,96 | -2,22% | 1.072.590,00 |
| 10.06.2025 | 3,94 | 4,13 | 3,87 | 4,05 | 5,74% | 927.514,00 |
| 09.06.2025 | 3,94 | 3,94 | 3,82 | 3,83 | -0,52% | 723.935,00 |
| 06.06.2025 | 3,95 | 4,03 | 3,78 | 3,85 | -0,52% | 1.029.427,00 |
| 05.06.2025 | 3,82 | 3,97 | 3,78 | 3,87 | 1,04% | 900.209,00 |
| 04.06.2025 | 3,90 | 4,06 | 3,80 | 3,83 | -1,54% | 1.560.529,00 |
| 03.06.2025 | 3,64 | 3,89 | 3,52 | 3,89 | 7,46% | 1.570.818,00 |
| 02.06.2025 | 3,65 | 3,65 | 3,42 | 3,62 | -0,82% | 1.833.534,00 |
| 30.05.2025 | 3,71 | 3,72 | 3,61 | 3,65 | -1,62% | 1.622.014,00 |
| 29.05.2025 | 3,54 | 3,71 | 3,48 | 3,71 | 6,61% | 1.656.929,00 |
| 28.05.2025 | 3,69 | 3,71 | 3,45 | 3,48 | -5,18% | 2.002.272,00 |
| 27.05.2025 | 3,44 | 3,68 | 3,36 | 3,67 | 9,23% | 3.255.266,00 |
| 23.05.2025 | 3,36 | 3,38 | 3,31 | 3,36 | -1,75% | 1.724.811,00 |
| 22.05.2025 | 3,53 | 3,53 | 3,27 | 3,42 | -4,20% | 2.127.450,00 |
| 21.05.2025 | 3,77 | 3,80 | 3,56 | 3,57 | -7,51% | 2.495.600,00 |
| 20.05.2025 | 3,85 | 3,87 | 3,78 | 3,86 | 0,78% | 1.402.780,00 |
| 19.05.2025 | 3,84 | 3,90 | 3,79 | 3,83 | -4,96% | 1.278.512,00 |
| 16.05.2025 | 3,98 | 4,10 | 3,95 | 4,03 | 1,26% | 1.139.742,00 |
| 15.05.2025 | 3,99 | 3,99 | 3,73 | 3,98 | 1,02% | 2.538.644,00 |
| 14.05.2025 | 4,40 | 4,40 | 3,92 | 3,94 | -11,26% | 2.073.872,00 |
| 13.05.2025 | 4,42 | 4,51 | 4,33 | 4,44 | 1,83% | 2.421.598,00 |
| 12.05.2025 | 4,40 | 4,59 | 4,26 | 4,36 | 3,07% | 2.143.326,00 |
| 09.05.2025 | 4,03 | 4,28 | 4,01 | 4,23 | 7,09% | 2.690.698,00 |
| 08.05.2025 | 4,08 | 4,21 | 3,95 | 3,95 | -2,23% | 2.861.974,00 |
| 07.05.2025 | 4,25 | 4,41 | 4,01 | 4,04 | -3,81% | 4.784.958,00 |
| 06.05.2025 | 4,32 | 4,59 | 4,05 | 4,20 | -25,40% | 6.160.038,00 |
| 05.05.2025 | 5,70 | 5,89 | 5,55 | 5,63 | -2,43% | 2.715.653,00 |
| 02.05.2025 | 5,68 | 5,77 | 5,58 | 5,77 | 3,41% | 1.528.655,00 |
| 01.05.2025 | 5,57 | 5,74 | 5,44 | 5,58 | 1,09% | 1.168.363,00 |
| 30.04.2025 | 5,43 | 5,56 | 5,31 | 5,52 | -0,18% | 1.371.508,00 |
| 29.04.2025 | 5,57 | 5,63 | 5,42 | 5,53 | -0,72% | 1.661.464,00 |
| 28.04.2025 | 5,48 | 5,64 | 5,38 | 5,57 | 4,31% | 2.611.679,00 |
| 25.04.2025 | 5,26 | 5,38 | 5,14 | 5,34 | 0,56% | 1.767.416,00 |
| 24.04.2025 | 5,17 | 5,35 | 5,04 | 5,31 | 3,71% | 9.678.817,00 |
| 23.04.2025 | 5,36 | 5,36 | 5,05 | 5,12 | -0,78% | 1.927.915,00 |
| 22.04.2025 | 5,36 | 5,44 | 5,11 | 5,16 | -0,77% | 2.155.463,00 |
| 21.04.2025 | 5,12 | 5,25 | 5,00 | 5,20 | 0,78% | 3.900.299,00 |
| 17.04.2025 | 5,05 | 5,20 | 5,03 | 5,16 | 1,57% | 3.568.671,00 |
| 16.04.2025 | 5,25 | 5,25 | 5,01 | 5,08 | -1,17% | 1.029.987,00 |
| 15.04.2025 | 5,20 | 5,34 | 5,04 | 5,14 | -0,58% | 1.067.605,00 |
| 14.04.2025 | 5,37 | 5,37 | 5,05 | 5,17 | -1,34% | 864.151,00 |
| 11.04.2025 | 5,15 | 5,26 | 4,99 | 5,24 | 0,77% | 1.251.341,00 |
| 10.04.2025 | 5,25 | 5,29 | 5,01 | 5,20 | -3,88% | 1.142.597,00 |
| 09.04.2025 | 4,95 | 5,59 | 4,91 | 5,41 | 5,87% | 2.051.984,00 |
| 08.04.2025 | 5,70 | 5,76 | 4,98 | 5,11 | -7,09% | 1.704.082,00 |
| 07.04.2025 | 5,59 | 5,80 | 5,18 | 5,50 | -4,68% | 1.188.399,00 |
| 04.04.2025 | 5,50 | 5,87 | 5,32 | 5,77 | 0,35% | 1.451.829,00 |
| 03.04.2025 | 5,98 | 6,08 | 5,71 | 5,75 | -5,58% | 2.737.669,00 |
| 02.04.2025 | 5,80 | 6,19 | 5,77 | 6,09 | 4,28% | 3.277.310,00 |
| 01.04.2025 | 5,97 | 5,99 | 5,74 | 5,84 | -2,18% | 1.829.465,00 |
| 31.03.2025 | 5,88 | 6,03 | 5,80 | 5,97 | -1,00% | 2.065.255,00 |
| 28.03.2025 | 6,29 | 6,29 | 5,99 | 6,03 | -3,83% | 893.632,00 |
| 27.03.2025 | 6,14 | 6,31 | 6,06 | 6,27 | 2,62% | 810.811,00 |
| 26.03.2025 | 6,20 | 6,26 | 6,02 | 6,11 | 0,66% | 955.009,00 |
| 25.03.2025 | 6,18 | 6,20 | 6,05 | 6,07 | -2,57% | 1.695.044,00 |
| 24.03.2025 | 6,00 | 6,27 | 6,00 | 6,23 | 4,71% | 1.495.140,00 |
| 21.03.2025 | 6,03 | 6,13 | 5,89 | 5,95 | -3,72% | 2.297.989,00 |
| 20.03.2025 | 6,07 | 6,37 | 6,07 | 6,18 | -0,32% | 1.192.429,00 |
| 19.03.2025 | 6,24 | 6,33 | 6,05 | 6,20 | -0,32% | 1.169.122,00 |
| 18.03.2025 | 6,21 | 6,25 | 6,12 | 6,22 | 0,32% | 902.880,00 |
| 17.03.2025 | 6,14 | 6,30 | 6,04 | 6,20 | 0,98% | 935.002,00 |
| 14.03.2025 | 6,10 | 6,29 | 5,91 | 6,14 | 2,50% | 1.054.466,00 |
| 13.03.2025 | 5,85 | 6,13 | 5,75 | 5,99 | 2,57% | 1.201.854,00 |
| 12.03.2025 | 6,04 | 6,13 | 5,82 | 5,84 | -2,99% | 1.053.521,00 |
| 11.03.2025 | 6,18 | 6,18 | 5,75 | 6,02 | -0,82% | 969.092,00 |
| 10.03.2025 | 6,16 | 6,43 | 6,07 | 6,07 | -1,46% | 1.132.722,00 |
| 07.03.2025 | 5,99 | 6,37 | 5,97 | 6,16 | 4,05% | 1.209.620,00 |
| 06.03.2025 | 5,65 | 5,95 | 5,53 | 5,92 | 4,96% | 1.004.253,00 |
| 05.03.2025 | 5,46 | 5,80 | 5,46 | 5,64 | 3,30% | 1.077.561,00 |
| 04.03.2025 | 5,56 | 5,64 | 5,44 | 5,46 | -2,33% | 1.569.570,00 |
| 03.03.2025 | 5,68 | 5,86 | 5,45 | 5,59 | 1,64% | 1.420.720,00 |
| 28.02.2025 | 5,84 | 5,88 | 5,49 | 5,50 | -6,14% | 1.822.977,00 |
| 27.02.2025 | 6,09 | 6,17 | 5,81 | 5,86 | 1,21% | 1.208.149,00 |
| 26.02.2025 | 5,91 | 5,98 | 5,77 | 5,79 | -1,70% | 881.744,00 |
| 25.02.2025 | 5,81 | 6,04 | 5,76 | 5,89 | 1,55% | 1.233.405,00 |
| 24.02.2025 | 5,80 | 6,11 | 5,62 | 5,80 | -2,36% | 1.706.920,00 |
| 21.02.2025 | 6,25 | 6,30 | 5,94 | 5,94 | -3,73% | 1.263.735,00 |
| 20.02.2025 | 5,90 | 6,21 | 5,86 | 6,17 | 4,40% | 2.276.237,00 |
| 19.02.2025 | 6,75 | 6,76 | 5,79 | 5,91 | -12,31% | 4.180.198,00 |
| 18.02.2025 | 8,35 | 8,38 | 6,60 | 6,74 | -23,54% | 4.670.017,00 |
| 17.02.2025 | 8,80 | 8,81 | 8,79 | 8,81 | 0,28% | - |
| 14.02.2025 | 8,81 | 9,12 | 8,62 | 8,79 | 1,62% | 633.372,00 |
| 13.02.2025 | 8,96 | 9,15 | 8,62 | 8,65 | -3,67% | 643.439,00 |
| 12.02.2025 | 8,74 | 8,99 | 8,65 | 8,98 | -0,77% | 656.069,00 |
| 11.02.2025 | 8,82 | 9,12 | 8,74 | 9,05 | 2,61% | 496.412,00 |
| 10.02.2025 | 8,67 | 9,30 | 8,67 | 8,82 | 2,92% | 1.001.691,00 |
| 07.02.2025 | 8,69 | 8,69 | 8,40 | 8,57 | -1,61% | 804.340,00 |
| 06.02.2025 | 8,66 | 8,89 | 8,60 | 8,71 | 1,63% | 448.743,00 |
| 05.02.2025 | 8,67 | 8,80 | 8,52 | 8,57 | -0,46% | 397.230,00 |
| 04.02.2025 | 8,48 | 8,65 | 8,32 | 8,61 | 1,29% | 438.703,00 |