1,234$
5,50%
Echtzeit-Aktienkurs Jeld-Wen Holding Inc.
Bid:
Ask:
Aktienkurse zur Jeld-Wen Holding Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 1,20 | 1,25 | 1,19 | 1,20 | 2,98% | - |
| 13.07.2026 | 1,23 | 1,31 | 1,17 | 1,17 | -3,31% | 974.306,00 |
| 10.07.2026 | 1,22 | 1,28 | 1,19 | 1,21 | -2,42% | 843.678,00 |
| 09.07.2026 | 1,23 | 1,31 | 1,21 | 1,24 | 2,48% | 918.503,00 |
| 08.07.2026 | 1,23 | 1,25 | 1,17 | 1,21 | -3,20% | 1.557.452,00 |
| 07.07.2026 | 1,27 | 1,30 | 1,15 | 1,25 | -1,57% | 2.257.141,00 |
| 06.07.2026 | 1,45 | 1,47 | 1,25 | 1,27 | -11,81% | 2.101.591,00 |
| 02.07.2026 | 1,51 | 1,57 | 1,41 | 1,44 | -3,36% | 1.371.656,00 |
| 01.07.2026 | 1,51 | 1,59 | 1,47 | 1,49 | -0,67% | 1.962.789,00 |
| 30.06.2026 | 1,39 | 1,53 | 1,31 | 1,50 | 8,70% | 2.060.925,00 |
| 29.06.2026 | 1,37 | 1,47 | 1,32 | 1,38 | -4,17% | 2.712.065,00 |
| 26.06.2026 | 1,65 | 1,71 | 1,37 | 1,44 | -12,73% | 10.579.245,00 |
| 25.06.2026 | 1,71 | 1,84 | 1,57 | 1,65 | -2,37% | 3.380.485,00 |
| 24.06.2026 | 1,54 | 1,74 | 1,54 | 1,69 | 11,18% | 2.094.821,00 |
| 23.06.2026 | 1,63 | 1,73 | 1,51 | 1,52 | -8,43% | 3.103.026,00 |
| 22.06.2026 | 1,77 | 1,81 | 1,65 | 1,66 | -6,53% | 839.507,00 |
| 19.06.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -0,22% | - |
| 18.06.2026 | 1,68 | 1,90 | 1,68 | 1,78 | 6,59% | 2.784.042,00 |
| 17.06.2026 | 1,86 | 1,99 | 1,67 | 1,67 | -8,24% | 1.273.937,00 |
| 16.06.2026 | 1,82 | 1,90 | 1,79 | 1,82 | 1,68% | 1.283.277,00 |
| 15.06.2026 | 1,88 | 1,90 | 1,78 | 1,79 | 1,13% | 1.325.656,00 |
| 12.06.2026 | 1,79 | 2,00 | 1,75 | 1,77 | -1,12% | 1.408.195,00 |
| 11.06.2026 | 1,66 | 1,79 | 1,58 | 1,79 | 9,82% | 1.935.602,00 |
| 10.06.2026 | 1,75 | 1,79 | 1,61 | 1,63 | -6,86% | 761.483,00 |
| 09.06.2026 | 1,62 | 1,79 | 1,61 | 1,75 | 6,71% | 1.327.403,00 |
| 08.06.2026 | 1,87 | 1,92 | 1,64 | 1,64 | -11,83% | 1.441.131,00 |
| 05.06.2026 | 2,00 | 2,00 | 1,81 | 1,86 | -7,92% | 1.284.675,00 |
| 04.06.2026 | 2,01 | 2,13 | 1,97 | 2,02 | -1,46% | 1.770.961,00 |
| 03.06.2026 | 2,00 | 2,06 | 1,88 | 2,05 | 0,99% | 1.407.321,00 |
| 02.06.2026 | 1,98 | 2,03 | 1,94 | 2,03 | 2,01% | 939.523,00 |
| 01.06.2026 | 2,13 | 2,13 | 1,97 | 1,99 | -7,87% | 1.180.662,00 |
| 29.05.2026 | 2,10 | 2,23 | 2,02 | 2,16 | 2,37% | 1.924.013,00 |
| 28.05.2026 | 2,01 | 2,13 | 1,92 | 2,11 | 2,93% | 2.107.146,00 |
| 27.05.2026 | 1,78 | 2,14 | 1,78 | 2,05 | 13,89% | 2.851.575,00 |
| 26.05.2026 | 1,74 | 1,87 | 1,70 | 1,80 | 3,45% | 1.620.512,00 |
| 22.05.2026 | 1,62 | 1,75 | 1,62 | 1,74 | 8,75% | 1.645.089,00 |
| 21.05.2026 | 1,48 | 1,62 | 1,43 | 1,60 | 7,38% | 1.255.853,00 |
| 20.05.2026 | 1,43 | 1,54 | 1,37 | 1,49 | 4,20% | 1.117.967,00 |
| 19.05.2026 | 1,53 | 1,53 | 1,36 | 1,43 | -4,67% | 1.344.565,00 |
| 18.05.2026 | 1,46 | 1,52 | 1,43 | 1,50 | 2,04% | 1.160.478,00 |
| 15.05.2026 | 1,54 | 1,57 | 1,46 | 1,47 | -4,55% | 817.242,00 |
| 14.05.2026 | 1,53 | 1,63 | 1,50 | 1,54 | 1,99% | 1.273.522,00 |
| 13.05.2026 | 1,57 | 1,57 | 1,44 | 1,51 | -3,82% | 1.430.045,00 |
| 12.05.2026 | 1,62 | 1,67 | 1,56 | 1,57 | -2,48% | 1.607.518,00 |
| 11.05.2026 | 1,69 | 1,73 | 1,59 | 1,61 | -5,29% | 1.821.356,00 |
| 08.05.2026 | 1,69 | 1,79 | 1,60 | 1,70 | 0,59% | 1.526.006,00 |
| 07.05.2026 | 1,72 | 1,81 | 1,67 | 1,69 | -2,31% | 2.438.276,00 |
| 06.05.2026 | 1,59 | 1,81 | 1,59 | 1,73 | 5,49% | 2.682.544,00 |
| 05.05.2026 | 1,40 | 1,67 | 1,25 | 1,64 | 17,99% | 3.986.168,00 |
| 04.05.2026 | 1,44 | 1,45 | 1,35 | 1,39 | -4,14% | 1.634.994,00 |
| 01.05.2026 | 1,38 | 1,45 | 1,37 | 1,45 | 5,84% | 1.258.770,00 |
| 30.04.2026 | 1,46 | 1,46 | 1,33 | 1,37 | -4,20% | 1.874.887,00 |
| 29.04.2026 | 1,49 | 1,51 | 1,42 | 1,43 | -6,54% | 1.685.883,00 |
| 28.04.2026 | 1,54 | 1,61 | 1,49 | 1,53 | 0,00% | 2.582.618,00 |
| 27.04.2026 | 1,46 | 1,57 | 1,44 | 1,53 | 4,79% | 2.718.869,00 |
| 24.04.2026 | 1,27 | 1,46 | 1,27 | 1,46 | 12,31% | 2.120.623,00 |
| 23.04.2026 | 1,32 | 1,35 | 1,27 | 1,30 | -0,76% | 1.049.765,00 |
| 22.04.2026 | 1,29 | 1,35 | 1,26 | 1,31 | 4,80% | 1.084.163,00 |
| 21.04.2026 | 1,39 | 1,41 | 1,25 | 1,25 | -11,35% | 2.261.552,00 |
| 20.04.2026 | 1,28 | 1,42 | 1,26 | 1,41 | 10,16% | 2.757.550,00 |
| 17.04.2026 | 1,26 | 1,37 | 1,24 | 1,28 | 5,79% | 3.020.774,00 |
| 16.04.2026 | 1,19 | 1,24 | 1,19 | 1,21 | 2,54% | 1.487.741,00 |
| 15.04.2026 | 1,10 | 1,22 | 1,09 | 1,18 | 7,27% | 1.833.362,00 |
| 14.04.2026 | 1,16 | 1,19 | 1,09 | 1,10 | -2,65% | 1.331.207,00 |
| 13.04.2026 | 1,02 | 1,17 | 0,99 | 1,13 | 7,62% | 2.005.498,00 |
| 10.04.2026 | 1,11 | 1,15 | 1,02 | 1,05 | -2,78% | 2.829.594,00 |
| 09.04.2026 | 1,00 | 1,14 | 1,00 | 1,08 | 8,00% | 3.620.854,00 |
| 08.04.2026 | 1,03 | 1,08 | 0,93 | 1,00 | 4,72% | 4.040.952,00 |
| 07.04.2026 | 1,12 | 1,12 | 0,93 | 0,95 | -12,39% | 3.764.619,00 |
| 06.04.2026 | 1,12 | 1,16 | 1,09 | 1,09 | -0,91% | 1.463.547,00 |
| 02.04.2026 | 1,16 | 1,18 | 1,07 | 1,10 | -5,98% | 2.529.130,00 |
| 01.04.2026 | 1,26 | 1,27 | 1,16 | 1,17 | -5,65% | 3.613.891,00 |
| 31.03.2026 | 1,13 | 1,26 | 1,13 | 1,24 | 12,73% | 3.088.125,00 |
| 30.03.2026 | 1,16 | 1,16 | 1,10 | 1,10 | -3,51% | 1.560.601,00 |
| 27.03.2026 | 1,19 | 1,21 | 1,14 | 1,14 | -5,00% | 1.024.720,00 |
| 26.03.2026 | 1,21 | 1,28 | 1,19 | 1,20 | -3,23% | 697.854,00 |
| 25.03.2026 | 1,24 | 1,29 | 1,19 | 1,24 | 2,48% | 1.249.126,00 |
| 24.03.2026 | 1,29 | 1,31 | 1,21 | 1,21 | -6,92% | 1.584.946,00 |
| 23.03.2026 | 1,29 | 1,36 | 1,28 | 1,30 | 4,84% | 1.465.632,00 |
| 20.03.2026 | 1,33 | 1,33 | 1,24 | 1,24 | -6,77% | 2.930.630,00 |
| 19.03.2026 | 1,33 | 1,36 | 1,24 | 1,33 | 0,76% | 2.701.454,00 |
| 18.03.2026 | 1,43 | 1,43 | 1,31 | 1,32 | -7,04% | 2.094.210,00 |
| 17.03.2026 | 1,44 | 1,48 | 1,41 | 1,42 | -1,39% | 969.312,00 |
| 16.03.2026 | 1,51 | 1,52 | 1,42 | 1,44 | -3,36% | 1.223.682,00 |
| 13.03.2026 | 1,49 | 1,55 | 1,45 | 1,49 | 3,47% | 1.420.756,00 |
| 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% | 1.743.371,00 |
| 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 |