5,830$
-0,17%
Echtzeit-Aktienkurs Jeld-Wen Holding Inc.
Bid:
Ask:
Aktienkurse zur Jeld-Wen Holding Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 5,99 | 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 |
| 03.02.2025 | 8,63 | 8,73 | 8,40 | 8,50 | -4,71% | 559.123,00 |
| 31.01.2025 | 9,28 | 9,28 | 8,89 | 8,92 | -4,80% | 532.418,00 |
| 30.01.2025 | 9,31 | 9,52 | 9,20 | 9,37 | 2,18% | 392.333,00 |
| 29.01.2025 | 9,25 | 9,40 | 9,02 | 9,17 | -0,97% | 406.508,00 |
| 28.01.2025 | 9,80 | 9,84 | 9,25 | 9,26 | -6,28% | 459.805,00 |
| 27.01.2025 | 9,55 | 10,09 | 9,52 | 9,88 | 2,92% | 708.418,00 |
| 24.01.2025 | 9,64 | 9,64 | 9,47 | 9,60 | -0,83% | 608.734,00 |
| 23.01.2025 | 9,50 | 9,80 | 9,46 | 9,68 | 0,83% | 588.085,00 |
| 22.01.2025 | 9,53 | 9,64 | 9,38 | 9,60 | -2,04% | 686.938,00 |
| 21.01.2025 | 9,69 | 9,85 | 9,62 | 9,80 | 3,16% | 721.789,00 |
| 17.01.2025 | 9,54 | 9,58 | 9,41 | 9,50 | 1,60% | 558.689,00 |
| 16.01.2025 | 9,44 | 9,50 | 9,12 | 9,35 | -0,32% | 735.468,00 |
| 15.01.2025 | 9,49 | 9,50 | 9,14 | 9,38 | 4,69% | 802.414,00 |
| 14.01.2025 | 8,55 | 8,96 | 8,49 | 8,96 | 5,54% | 658.327,00 |
| 13.01.2025 | 8,14 | 8,61 | 7,93 | 8,49 | 9,69% | 1.444.294,00 |
| 10.01.2025 | 7,50 | 7,76 | 7,44 | 7,74 | 0,39% | 968.733,00 |
| 08.01.2025 | 7,63 | 7,82 | 7,59 | 7,71 | -3,14% | 1.029.150,00 |
| 07.01.2025 | 7,91 | 8,06 | 7,81 | 7,96 | 1,14% | 909.095,00 |
| 06.01.2025 | 8,05 | 8,19 | 7,85 | 7,87 | -1,25% | 499.669,00 |
| 03.01.2025 | 8,11 | 8,12 | 7,84 | 7,97 | -1,36% | 742.696,00 |
| 02.01.2025 | 8,42 | 8,52 | 8,02 | 8,08 | -1,34% | 679.119,00 |
| 31.12.2024 | 8,15 | 8,31 | 8,08 | 8,19 | 1,61% | 679.511,00 |
| 30.12.2024 | 8,19 | 8,21 | 7,98 | 8,06 | -1,83% | 519.540,00 |
| 27.12.2024 | 8,29 | 8,41 | 8,05 | 8,21 | -2,03% | 437.263,00 |
| 26.12.2024 | 8,22 | 8,38 | 8,14 | 8,38 | 0,24% | 479.119,00 |
| 24.12.2024 | 8,24 | 8,41 | 8,15 | 8,36 | 1,58% | 173.760,00 |
| 23.12.2024 | 8,35 | 8,40 | 8,16 | 8,23 | -2,26% | 761.091,00 |
| 20.12.2024 | 8,40 | 8,63 | 8,32 | 8,42 | -0,71% | 1.165.071,00 |
| 19.12.2024 | 8,85 | 8,85 | 8,30 | 8,48 | -3,31% | 1.122.468,00 |
| 18.12.2024 | 9,91 | 9,95 | 8,65 | 8,77 | -11,23% | 994.429,00 |
| 17.12.2024 | 10,14 | 10,26 | 9,75 | 9,88 | -3,98% | 1.369.478,00 |
| 16.12.2024 | 10,28 | 10,43 | 10,17 | 10,29 | -0,10% | 574.073,00 |
| 13.12.2024 | 10,39 | 10,43 | 10,13 | 10,30 | -1,90% | 484.725,00 |
| 12.12.2024 | 10,51 | 10,64 | 10,40 | 10,50 | -0,94% | 405.703,00 |
| 11.12.2024 | 10,79 | 10,79 | 10,51 | 10,60 | -0,19% | 629.173,00 |
| 10.12.2024 | 10,58 | 10,71 | 10,30 | 10,62 | -1,03% | 406.360,00 |
| 09.12.2024 | 10,77 | 10,88 | 10,58 | 10,73 | -0,37% | 333.688,00 |
| 06.12.2024 | 10,89 | 10,96 | 10,74 | 10,77 | 0,84% | 391.935,00 |
| 05.12.2024 | 10,92 | 10,97 | 10,60 | 10,68 | -1,75% | 486.263,00 |
| 04.12.2024 | 10,94 | 11,05 | 10,74 | 10,87 | -0,18% | 429.083,00 |
| 03.12.2024 | 10,96 | 10,98 | 10,70 | 10,89 | 0,18% | 476.679,00 |
| 02.12.2024 | 10,89 | 10,97 | 10,69 | 10,87 | -0,18% | 655.280,00 |
| 29.11.2024 | 10,90 | 11,04 | 10,86 | 10,89 | 0,74% | 363.555,00 |
| 27.11.2024 | 10,78 | 10,99 | 10,68 | 10,81 | 1,03% | 334.894,00 |
| 26.11.2024 | 11,02 | 11,09 | 10,59 | 10,70 | -5,23% | 695.315,00 |
| 25.11.2024 | 10,94 | 11,66 | 10,92 | 11,29 | 5,02% | 901.256,00 |
| 22.11.2024 | 10,60 | 10,85 | 10,60 | 10,75 | 2,48% | 708.769,00 |
| 21.11.2024 | 10,44 | 10,74 | 10,33 | 10,49 | 2,74% | 645.390,00 |
| 20.11.2024 | 10,16 | 10,26 | 9,87 | 10,21 | 0,49% | 1.247.395,00 |
| 19.11.2024 | 10,01 | 10,34 | 9,84 | 10,16 | 1,09% | 1.050.501,00 |
| 18.11.2024 | 10,24 | 10,27 | 9,95 | 10,05 | -1,37% | 1.169.030,00 |
| 15.11.2024 | 10,49 | 10,49 | 10,15 | 10,19 | -1,64% | 683.173,00 |
| 14.11.2024 | 10,27 | 10,50 | 10,07 | 10,36 | 1,07% | 1.053.977,00 |
| 13.11.2024 | 10,88 | 10,89 | 10,21 | 10,25 | -3,76% | 1.135.741,00 |
| 12.11.2024 | 11,14 | 11,32 | 10,63 | 10,65 | -5,75% | 1.425.595,00 |
| 11.11.2024 | 11,07 | 11,48 | 11,01 | 11,30 | 3,10% | 1.525.094,00 |
| 08.11.2024 | 10,85 | 11,16 | 10,71 | 10,96 | 6,61% | 1.865.685,00 |
| 07.11.2024 | 10,74 | 10,94 | 10,20 | 10,28 | -5,43% | 1.561.000,00 |
| 06.11.2024 | 10,50 | 10,97 | 10,12 | 10,87 | 9,58% | 2.608.880,00 |