4,646$
-0,09%
Echtzeit-Aktienkurs Jeld-Wen Holding Inc.
Bid:
Ask:
Aktienkurse zur Jeld-Wen Holding Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 4,59 | 4,69 | 4,50 | 4,65 | 1,97% | 892.584,00 |
| 07.10.2025 | 4,70 | 4,70 | 4,54 | 4,56 | -2,77% | 882.772,00 |
| 06.10.2025 | 4,97 | 4,97 | 4,68 | 4,69 | -4,52% | 989.500,00 |
| 03.10.2025 | 4,84 | 4,94 | 4,84 | 4,91 | 1,70% | - |
| 02.10.2025 | 4,91 | 4,94 | 4,76 | 4,83 | -1,63% | 1.010.813,00 |
| 01.10.2025 | 4,82 | 4,98 | 4,72 | 4,91 | 0,00% | 1.176.640,00 |
| 30.09.2025 | 4,92 | 4,93 | 4,79 | 4,91 | -0,61% | 1.242.066,00 |
| 29.09.2025 | 5,02 | 5,07 | 4,82 | 4,94 | -2,56% | 1.056.278,00 |
| 26.09.2025 | 5,15 | 5,18 | 5,04 | 5,07 | -0,39% | 842.208,00 |
| 25.09.2025 | 5,18 | 5,24 | 5,03 | 5,09 | -2,30% | 1.201.684,00 |
| 24.09.2025 | 5,30 | 5,42 | 5,16 | 5,21 | -1,51% | 1.012.378,00 |
| 23.09.2025 | 5,45 | 5,49 | 5,22 | 5,29 | -1,86% | 995.543,00 |
| 22.09.2025 | 5,46 | 5,51 | 5,33 | 5,39 | -2,71% | 1.061.814,00 |
| 19.09.2025 | 5,84 | 5,88 | 5,50 | 5,54 | -5,94% | 2.310.610,00 |
| 18.09.2025 | 5,90 | 6,02 | 5,83 | 5,89 | 0,51% | 1.222.732,00 |
| 17.09.2025 | 6,25 | 6,46 | 5,83 | 5,86 | -6,24% | 1.460.686,00 |
| 16.09.2025 | 6,49 | 6,51 | 6,24 | 6,25 | -2,04% | 853.889,00 |
| 15.09.2025 | 6,30 | 6,40 | 6,25 | 6,38 | 1,43% | 790.326,00 |
| 12.09.2025 | 6,57 | 6,59 | 6,25 | 6,29 | -5,13% | 1.105.848,00 |
| 11.09.2025 | 6,32 | 6,66 | 6,29 | 6,63 | 5,41% | 1.330.031,00 |
| 10.09.2025 | 6,20 | 6,35 | 6,10 | 6,29 | 1,45% | 1.123.396,00 |
| 09.09.2025 | 6,38 | 6,43 | 6,13 | 6,20 | -4,32% | 1.056.691,00 |
| 08.09.2025 | 6,79 | 6,81 | 6,46 | 6,48 | -4,14% | 912.570,00 |
| 05.09.2025 | 6,62 | 6,98 | 6,62 | 6,76 | 4,64% | 1.192.518,00 |
| 04.09.2025 | 6,08 | 6,48 | 6,07 | 6,46 | 6,08% | 1.552.957,00 |
| 03.09.2025 | 6,34 | 6,38 | 6,07 | 6,09 | -4,25% | 1.268.602,00 |
| 02.09.2025 | 6,36 | 6,48 | 6,17 | 6,36 | -0,47% | 1.843.392,00 |
| 29.08.2025 | 6,15 | 6,42 | 6,02 | 6,39 | 5,62% | 4.123.533,00 |
| 28.08.2025 | 6,09 | 6,15 | 5,92 | 6,05 | 0,83% | 6.066.022,00 |
| 27.08.2025 | 6,09 | 6,29 | 5,97 | 6,00 | -3,23% | 4.788.146,00 |
| 26.08.2025 | 6,32 | 6,36 | 6,16 | 6,20 | -2,67% | 3.926.243,00 |
| 25.08.2025 | 6,26 | 6,40 | 6,17 | 6,37 | 2,08% | 1.215.854,00 |
| 22.08.2025 | 5,72 | 6,28 | 5,62 | 6,24 | 10,83% | 1.565.261,00 |
| 21.08.2025 | 5,56 | 5,69 | 5,46 | 5,63 | -0,88% | 707.791,00 |
| 20.08.2025 | 5,80 | 5,83 | 5,65 | 5,68 | -1,90% | 1.027.364,00 |
| 19.08.2025 | 5,91 | 6,08 | 5,77 | 5,79 | -1,36% | 722.072,00 |
| 18.08.2025 | 5,82 | 5,98 | 5,77 | 5,87 | 1,56% | 906.586,00 |
| 15.08.2025 | 5,93 | 5,93 | 5,67 | 5,78 | -1,70% | 1.157.713,00 |
| 14.08.2025 | 5,78 | 5,88 | 5,69 | 5,88 | -1,84% | 987.604,00 |
| 13.08.2025 | 5,67 | 6,07 | 5,65 | 5,99 | 6,96% | 1.422.661,00 |
| 12.08.2025 | 5,29 | 5,72 | 5,27 | 5,60 | 6,87% | 1.554.006,00 |
| 11.08.2025 | 5,30 | 5,48 | 5,09 | 5,24 | 0,77% | 1.543.403,00 |
| 08.08.2025 | 5,42 | 5,46 | 5,20 | 5,20 | -4,24% | 1.477.175,00 |
| 07.08.2025 | 5,66 | 5,80 | 5,42 | 5,43 | -1,99% | 1.932.015,00 |
| 06.08.2025 | 5,29 | 5,97 | 5,17 | 5,54 | 19,40% | 3.782.910,00 |
| 05.08.2025 | 4,48 | 4,66 | 4,39 | 4,64 | 4,50% | 1.711.510,00 |
| 04.08.2025 | 4,55 | 4,60 | 4,44 | 4,44 | -1,99% | 803.226,00 |
| 01.08.2025 | 4,43 | 4,55 | 4,33 | 4,53 | 0,67% | 1.242.984,00 |
| 31.07.2025 | 4,63 | 4,65 | 4,40 | 4,50 | -3,85% | 1.747.439,00 |
| 30.07.2025 | 4,80 | 4,93 | 4,60 | 4,68 | -3,70% | 1.261.428,00 |
| 29.07.2025 | 5,05 | 5,07 | 4,84 | 4,86 | -3,95% | 890.133,00 |
| 28.07.2025 | 5,14 | 5,25 | 5,05 | 5,06 | -1,94% | 1.176.329,00 |
| 25.07.2025 | 5,07 | 5,20 | 4,99 | 5,16 | 2,99% | 1.124.489,00 |
| 24.07.2025 | 5,01 | 5,13 | 4,93 | 5,01 | -1,57% | 1.065.918,00 |
| 23.07.2025 | 4,94 | 5,17 | 4,94 | 5,09 | 4,52% | 1.673.523,00 |
| 22.07.2025 | 4,29 | 4,90 | 4,26 | 4,87 | 15,95% | 2.966.350,00 |
| 21.07.2025 | 4,25 | 4,34 | 4,18 | 4,20 | 0,00% | 696.947,00 |
| 18.07.2025 | 4,27 | 4,29 | 4,18 | 4,20 | -0,94% | 929.916,00 |
| 17.07.2025 | 4,14 | 4,34 | 4,10 | 4,24 | 2,66% | 1.036.685,00 |
| 16.07.2025 | 4,37 | 4,41 | 4,08 | 4,13 | -3,73% | 2.907.635,00 |
| 15.07.2025 | 4,56 | 4,66 | 4,28 | 4,29 | -4,67% | 1.454.421,00 |
| 14.07.2025 | 4,58 | 4,64 | 4,48 | 4,50 | -2,17% | 1.127.943,00 |
| 11.07.2025 | 4,56 | 4,63 | 4,48 | 4,60 | -1,08% | 939.771,00 |
| 10.07.2025 | 4,51 | 4,73 | 4,49 | 4,65 | 3,56% | 1.963.081,00 |
| 09.07.2025 | 4,36 | 4,50 | 4,31 | 4,49 | 3,70% | 1.113.926,00 |
| 08.07.2025 | 4,21 | 4,45 | 4,21 | 4,33 | 2,12% | 1.149.617,00 |
| 07.07.2025 | 4,28 | 4,44 | 4,18 | 4,24 | -4,50% | 954.919,00 |
| 03.07.2025 | 4,51 | 4,54 | 4,35 | 4,44 | -1,33% | 477.427,00 |
| 02.07.2025 | 4,33 | 4,56 | 4,27 | 4,50 | 4,90% | 1.785.995,00 |
| 01.07.2025 | 3,93 | 4,38 | 3,84 | 4,29 | 9,44% | 2.362.458,00 |
| 30.06.2025 | 3,91 | 3,96 | 3,82 | 3,92 | 0,77% | 1.440.871,00 |
| 27.06.2025 | 3,83 | 4,00 | 3,83 | 3,89 | 1,57% | 2.182.241,00 |
| 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 |