5,231$
-3,66%
Echtzeit-Aktienkurs Jeld-Wen Holding Inc.
Bid:
Ask:
Aktienkurse zur Jeld-Wen Holding Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |