1,431$
-7,06%
Echtzeit-Aktienkurs JELD-WEN Holding
Bid:
Ask:
Aktienkurse zur JELD-WEN Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 1,49 | 1,54 | 1,42 | 1,44 | -6,49% | 2.019.467,00 |
| 11.03.2026 | 1,58 | 1,63 | 1,50 | 1,54 | 1,99% | 1.799.291,00 |
| 10.03.2026 | 1,66 | 1,70 | 1,50 | 1,51 | -9,58% | 16.946,00 |
| 09.03.2026 | 1,78 | 1,79 | 1,61 | 1,67 | -9,24% | 2.150.095,00 |
| 06.03.2026 | 1,86 | 1,88 | 1,75 | 1,84 | -1,08% | 2.431.761,00 |
| 05.03.2026 | 1,98 | 2,02 | 1,82 | 1,86 | -7,46% | 2.392.173,00 |
| 04.03.2026 | 2,03 | 2,06 | 1,96 | 2,01 | 0,00% | 1.422.949,00 |
| 03.03.2026 | 1,91 | 2,03 | 1,87 | 2,01 | 1,01% | 1.329.165,00 |
| 02.03.2026 | 1,88 | 2,01 | 1,83 | 1,99 | 1,53% | 1.558.911,00 |
| 27.02.2026 | 1,91 | 1,97 | 1,85 | 1,96 | 0,51% | 1.962.129,00 |
| 26.02.2026 | 1,96 | 1,98 | 1,90 | 1,95 | -0,51% | 1.031.851,00 |
| 25.02.2026 | 2,05 | 2,05 | 1,92 | 1,96 | -3,45% | 1.405.887,00 |
| 24.02.2026 | 1,99 | 2,07 | 1,99 | 2,03 | 0,50% | 928.375,00 |
| 23.02.2026 | 2,18 | 2,20 | 1,88 | 2,02 | -6,91% | 2.068.963,00 |
| 20.02.2026 | 2,33 | 2,35 | 2,15 | 2,17 | -8,82% | 1.883.753,00 |
| 19.02.2026 | 2,45 | 2,53 | 2,31 | 2,38 | -3,25% | 2.372.117,00 |
| 18.02.2026 | 2,26 | 2,84 | 2,26 | 2,46 | 17,14% | 4.017.019,00 |
| 17.02.2026 | 2,28 | 2,29 | 2,00 | 2,10 | -6,25% | 2.173.616,00 |
| 13.02.2026 | 2,36 | 2,48 | 2,22 | 2,24 | -6,28% | 1.459.990,00 |
| 12.02.2026 | 2,79 | 2,87 | 2,38 | 2,39 | -14,03% | 1.569.346,00 |
| 11.02.2026 | 2,85 | 2,90 | 2,72 | 2,78 | -2,46% | 934.938,00 |
| 10.02.2026 | 2,63 | 2,90 | 2,63 | 2,85 | 8,37% | 1.537.915,00 |
| 09.02.2026 | 2,94 | 2,95 | 2,62 | 2,63 | -10,24% | 1.791.095,00 |
| 06.02.2026 | 2,84 | 3,10 | 2,80 | 2,93 | 5,78% | 2.678.010,00 |
| 05.02.2026 | 2,78 | 2,86 | 2,69 | 2,77 | -1,07% | 2.198.260,00 |
| 04.02.2026 | 2,66 | 2,88 | 2,64 | 2,80 | 7,28% | 2.049.346,00 |
| 03.02.2026 | 2,56 | 2,83 | 2,54 | 2,61 | 1,95% | 1.766.369,00 |
| 02.02.2026 | 2,71 | 2,75 | 2,56 | 2,56 | -5,88% | 1.054.105,00 |
| 30.01.2026 | 2,66 | 2,75 | 2,65 | 2,72 | 0,74% | 1.153.105,00 |
| 29.01.2026 | 2,72 | 2,76 | 2,58 | 2,70 | -0,37% | 1.271.512,00 |
| 28.01.2026 | 2,79 | 2,80 | 2,64 | 2,71 | -2,52% | 1.301.557,00 |
| 27.01.2026 | 2,83 | 2,84 | 2,73 | 2,78 | -3,14% | 1.142.278,00 |
| 26.01.2026 | 3,04 | 3,04 | 2,85 | 2,87 | -5,28% | 950.908,00 |
| 23.01.2026 | 3,03 | 3,14 | 2,97 | 3,03 | -1,94% | 658.081,00 |
| 22.01.2026 | 3,05 | 3,20 | 3,05 | 3,09 | 2,32% | 1.003.911,00 |
| 21.01.2026 | 2,96 | 3,07 | 2,89 | 3,02 | 2,72% | 1.047.551,00 |
| 20.01.2026 | 2,99 | 3,08 | 2,91 | 2,94 | -7,52% | 1.038.791,00 |
| 19.01.2026 | 3,13 | 3,18 | 3,13 | 3,18 | 0,92% | - |
| 16.01.2026 | 3,18 | 3,24 | 3,00 | 3,15 | -0,94% | 1.346.368,00 |
| 15.01.2026 | 2,72 | 3,27 | 2,72 | 3,18 | 17,34% | 2.938.745,00 |
| 14.01.2026 | 2,70 | 2,80 | 2,58 | 2,71 | 0,00% | 1.729.607,00 |
| 13.01.2026 | 2,80 | 2,80 | 2,63 | 2,71 | -0,37% | 995.968,00 |
| 12.01.2026 | 2,72 | 2,84 | 2,67 | 2,72 | -1,09% | 1.214.944,00 |
| 09.01.2026 | 2,44 | 2,76 | 2,42 | 2,75 | 13,64% | 1.541.595,00 |
| 08.01.2026 | 2,26 | 2,46 | 2,22 | 2,42 | 7,08% | 1.214.866,00 |
| 07.01.2026 | 2,57 | 2,60 | 2,25 | 2,26 | -12,06% | 1.359.147,00 |
| 06.01.2026 | 2,46 | 2,58 | 2,40 | 2,57 | 4,47% | 988.523,00 |
| 05.01.2026 | 2,54 | 2,72 | 2,44 | 2,46 | -0,81% | 1.145.068,00 |
| 02.01.2026 | 2,50 | 2,55 | 2,40 | 2,48 | 0,81% | 943.507,00 |
| 31.12.2025 | 2,38 | 2,46 | 2,37 | 2,46 | 2,50% | 1.185.811,00 |
| 30.12.2025 | 2,45 | 2,49 | 2,40 | 2,40 | -1,64% | 792.343,00 |
| 29.12.2025 | 2,45 | 2,47 | 2,36 | 2,44 | -0,81% | 833.827,00 |
| 26.12.2025 | 2,44 | 2,47 | 2,37 | 2,46 | 0,00% | 724.021,00 |
| 24.12.2025 | 2,39 | 2,47 | 2,35 | 2,46 | 2,93% | 658.658,00 |
| 23.12.2025 | 2,48 | 2,49 | 2,39 | 2,39 | -3,63% | 891.879,00 |
| 22.12.2025 | 2,77 | 2,80 | 2,43 | 2,48 | -10,14% | 2.142.248,00 |
| 19.12.2025 | 2,84 | 2,85 | 2,74 | 2,76 | -3,16% | 2.109.472,00 |
| 18.12.2025 | 2,91 | 3,00 | 2,84 | 2,85 | 0,35% | 1.045.050,00 |
| 17.12.2025 | 2,85 | 2,95 | 2,82 | 2,84 | 0,00% | 1.214.135,00 |
| 16.12.2025 | 2,75 | 2,86 | 2,72 | 2,84 | 4,03% | 858.859,00 |
| 15.12.2025 | 2,85 | 2,85 | 2,66 | 2,73 | -3,53% | 1.841.422,00 |
| 12.12.2025 | 2,83 | 2,87 | 2,74 | 2,83 | 2,17% | 830.135,00 |
| 11.12.2025 | 2,74 | 2,90 | 2,74 | 2,77 | -1,07% | 1.391.378,00 |
| 10.12.2025 | 2,58 | 2,84 | 2,58 | 2,80 | 6,06% | 2.071.354,00 |
| 09.12.2025 | 2,55 | 2,72 | 2,55 | 2,64 | 1,15% | 1.514.269,00 |
| 08.12.2025 | 2,62 | 2,71 | 2,57 | 2,61 | 0,00% | 1.558.155,00 |
| 05.12.2025 | 2,59 | 2,70 | 2,58 | 2,61 | 0,00% | 889.011,00 |
| 04.12.2025 | 2,70 | 2,73 | 2,61 | 2,61 | -2,61% | 979.487,00 |
| 03.12.2025 | 2,58 | 2,74 | 2,55 | 2,68 | 4,28% | 1.416.207,00 |
| 02.12.2025 | 2,58 | 2,63 | 2,53 | 2,57 | -0,39% | 1.404.362,00 |
| 01.12.2025 | 2,64 | 2,74 | 2,58 | 2,58 | -3,37% | 1.490.643,00 |
| 28.11.2025 | 2,74 | 2,74 | 2,61 | 2,67 | -0,37% | 956.092,00 |
| 26.11.2025 | 2,60 | 2,72 | 2,55 | 2,68 | 4,28% | 1.605.359,00 |
| 25.11.2025 | 2,35 | 2,63 | 2,35 | 2,57 | 9,36% | 2.544.645,00 |
| 24.11.2025 | 2,25 | 2,37 | 2,17 | 2,35 | 5,38% | 2.732.578,00 |
| 21.11.2025 | 1,92 | 2,24 | 1,90 | 2,23 | 19,25% | 2.196.311,00 |
| 20.11.2025 | 1,86 | 1,95 | 1,85 | 1,87 | 3,31% | 2.438.532,00 |
| 19.11.2025 | 1,83 | 1,84 | 1,70 | 1,81 | -1,09% | 1.845.267,00 |
| 18.11.2025 | 1,89 | 1,93 | 1,81 | 1,83 | -2,14% | 2.365.476,00 |
| 17.11.2025 | 2,04 | 2,05 | 1,87 | 1,87 | -8,33% | 2.268.414,00 |
| 14.11.2025 | 2,12 | 2,12 | 1,99 | 2,04 | -4,23% | 1.644.688,00 |
| 13.11.2025 | 2,18 | 2,26 | 2,12 | 2,13 | -3,18% | 1.701.065,00 |
| 12.11.2025 | 2,25 | 2,32 | 2,12 | 2,20 | -1,35% | 2.674.837,00 |
| 11.11.2025 | 2,31 | 2,36 | 2,22 | 2,23 | -3,04% | 1.519.074,00 |
| 10.11.2025 | 2,63 | 2,65 | 2,28 | 2,30 | -11,20% | 2.957.800,00 |
| 07.11.2025 | 2,56 | 2,60 | 2,46 | 2,59 | 0,00% | 2.200.058,00 |
| 06.11.2025 | 2,76 | 2,79 | 2,57 | 2,59 | -7,50% | 2.552.971,00 |
| 05.11.2025 | 2,91 | 2,98 | 2,66 | 2,80 | -4,11% | 3.644.566,00 |
| 04.11.2025 | 2,77 | 3,33 | 2,31 | 2,92 | -30,48% | 8.339.623,00 |
| 03.11.2025 | 4,30 | 4,40 | 4,18 | 4,20 | -3,23% | 1.328.407,00 |
| 31.10.2025 | 4,36 | 4,44 | 4,31 | 4,34 | -1,14% | 1.162.691,00 |
| 30.10.2025 | 4,40 | 4,55 | 4,37 | 4,39 | -2,01% | 790.121,00 |
| 29.10.2025 | 4,79 | 4,80 | 4,45 | 4,48 | -6,08% | 811.652,00 |
| 28.10.2025 | 4,66 | 4,90 | 4,64 | 4,77 | 1,27% | 995.367,00 |
| 27.10.2025 | 4,85 | 4,88 | 4,61 | 4,71 | -2,89% | 1.033.335,00 |
| 24.10.2025 | 4,86 | 4,92 | 4,80 | 4,85 | 1,73% | 637.655,00 |
| 23.10.2025 | 4,75 | 4,82 | 4,71 | 4,77 | 1,22% | - |
| 22.10.2025 | 4,79 | 4,81 | 4,58 | 4,71 | -1,26% | 1.586.853,00 |
| 21.10.2025 | 4,68 | 4,90 | 4,65 | 4,77 | 1,27% | 825.988,00 |
| 20.10.2025 | 4,61 | 4,73 | 4,59 | 4,71 | 2,67% | 755.493,00 |