8,125€
-4,41%
Echtzeit-Aktienkurs Jeld-Wen Holding Inc.
Bid:
Ask:
Aktienkurse zur Jeld-Wen Holding Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 8,48 | 8,53 | 8,13 | 8,18 | -3,82% | - |
| 18.12.2024 | 9,40 | 9,40 | 8,50 | 8,50 | -9,57% | - |
| 17.12.2024 | 9,75 | 9,75 | 9,35 | 9,40 | -4,08% | - |
| 16.12.2024 | 9,80 | 9,90 | 9,75 | 9,80 | 0,00% | - |
| 13.12.2024 | 10,00 | 10,00 | 9,70 | 9,80 | -2,00% | - |
| 12.12.2024 | 10,00 | 10,00 | 9,95 | 10,00 | 0,00% | - |
| 11.12.2024 | 10,00 | 10,10 | 10,00 | 10,00 | 0,00% | - |
| 10.12.2024 | 10,10 | 10,10 | 9,85 | 10,00 | -0,99% | - |
| 09.12.2024 | 10,20 | 10,20 | 10,00 | 10,10 | -0,98% | - |
| 06.12.2024 | 10,00 | 10,30 | 10,00 | 10,20 | 0,99% | - |
| 05.12.2024 | 10,30 | 10,30 | 10,00 | 10,10 | -1,94% | - |
| 04.12.2024 | 10,30 | 10,40 | 10,20 | 10,30 | 0,00% | - |
| 03.12.2024 | 10,30 | 10,30 | 10,20 | 10,30 | -0,96% | 10,00 |
| 02.12.2024 | 10,30 | 10,40 | 10,30 | 10,40 | 1,96% | - |
| 29.11.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 28.11.2024 | 10,10 | 10,20 | 10,10 | 10,10 | 0,00% | - |
| 27.11.2024 | 10,20 | 10,20 | 10,00 | 10,10 | 1,00% | - |
| 26.11.2024 | 10,70 | 10,70 | 10,00 | 10,00 | -6,54% | - |
| 25.11.2024 | 10,30 | 10,90 | 10,30 | 10,70 | 3,88% | - |
| 22.11.2024 | 10,00 | 10,30 | 10,00 | 10,30 | 2,49% | - |
| 21.11.2024 | 9,70 | 10,25 | 9,65 | 10,05 | 4,15% | - |
| 20.11.2024 | 9,60 | 9,65 | 9,35 | 9,65 | 1,58% | - |
| 19.11.2024 | 9,45 | 9,60 | 9,35 | 9,50 | 1,06% | - |
| 18.11.2024 | 9,65 | 9,65 | 9,40 | 9,40 | -2,08% | - |
| 15.11.2024 | 9,75 | 9,75 | 9,60 | 9,60 | -1,54% | - |
| 14.11.2024 | 9,65 | 9,85 | 9,50 | 9,75 | 0,52% | - |
| 13.11.2024 | 10,00 | 10,20 | 9,70 | 9,70 | -3,00% | - |
| 12.11.2024 | 10,60 | 10,60 | 10,00 | 10,00 | -4,76% | - |
| 11.11.2024 | 10,20 | 10,60 | 10,20 | 10,50 | 2,94% | - |
| 08.11.2024 | 9,50 | 10,30 | 9,50 | 10,20 | 7,94% | 320,00 |
| 07.11.2024 | 10,10 | 10,20 | 9,45 | 9,45 | -5,50% | 100,00 |
| 06.11.2024 | 9,45 | 10,00 | 9,45 | 10,00 | 10,50% | - |
| 05.11.2024 | 10,20 | 10,20 | 8,45 | 9,05 | -30,38% | 170,00 |
| 04.11.2024 | 13,00 | 13,40 | 13,00 | 13,00 | -0,76% | - |
| 01.11.2024 | 13,00 | 13,30 | 13,00 | 13,10 | 0,77% | - |
| 31.10.2024 | 12,90 | 13,20 | 12,90 | 13,00 | 0,00% | - |
| 30.10.2024 | 13,00 | 13,20 | 13,00 | 13,00 | 0,00% | - |
| 29.10.2024 | 13,40 | 13,40 | 13,00 | 13,00 | -2,99% | - |
| 28.10.2024 | 13,20 | 13,40 | 13,20 | 13,40 | 1,52% | - |
| 25.10.2024 | 13,10 | 13,30 | 13,10 | 13,20 | 0,76% | - |
| 24.10.2024 | 13,10 | 13,20 | 13,00 | 13,10 | 0,00% | - |
| 23.10.2024 | 13,50 | 13,50 | 13,10 | 13,10 | -2,96% | - |
| 22.10.2024 | 14,00 | 14,00 | 13,50 | 13,50 | -4,26% | - |
| 21.10.2024 | 14,40 | 14,40 | 14,10 | 14,10 | -2,08% | - |
| 18.10.2024 | 14,50 | 14,50 | 14,40 | 14,40 | -0,69% | - |
| 17.10.2024 | 14,50 | 14,50 | 14,40 | 14,50 | -0,68% | - |
| 16.10.2024 | 14,10 | 14,60 | 14,10 | 14,60 | 2,82% | - |
| 15.10.2024 | 14,10 | 14,40 | 14,10 | 14,20 | 0,71% | - |
| 14.10.2024 | 13,80 | 14,10 | 13,80 | 14,10 | 2,17% | - |
| 11.10.2024 | 13,40 | 13,80 | 13,40 | 13,80 | 2,99% | - |
| 10.10.2024 | 14,30 | 14,30 | 13,40 | 13,40 | -6,94% | - |
| 09.10.2024 | 14,30 | 14,40 | 14,30 | 14,40 | 0,00% | - |
| 08.10.2024 | 14,50 | 14,50 | 14,30 | 14,40 | -0,69% | - |
| 07.10.2024 | 14,50 | 14,50 | 14,20 | 14,50 | 0,00% | - |
| 04.10.2024 | 14,10 | 14,60 | 14,10 | 14,50 | 0,69% | - |
| 03.10.2024 | 14,60 | 14,60 | 14,30 | 14,40 | -0,69% | - |
| 02.10.2024 | 14,60 | 14,60 | 14,40 | 14,50 | -0,68% | - |
| 01.10.2024 | 14,10 | 14,60 | 14,10 | 14,60 | 3,55% | - |
| 30.09.2024 | 14,10 | 14,10 | 13,90 | 14,10 | 0,00% | - |
| 27.09.2024 | 13,90 | 14,20 | 13,90 | 14,10 | 1,44% | - |
| 26.09.2024 | 13,80 | 14,00 | 13,80 | 13,90 | 0,72% | - |
| 25.09.2024 | 14,00 | 14,00 | 13,70 | 13,80 | -1,43% | - |
| 24.09.2024 | 14,30 | 14,30 | 14,00 | 14,00 | -2,78% | - |
| 23.09.2024 | 14,20 | 14,40 | 14,10 | 14,40 | 1,41% | - |
| 20.09.2024 | 14,20 | 14,30 | 14,00 | 14,20 | -0,70% | - |
| 19.09.2024 | 13,90 | 14,30 | 13,90 | 14,30 | 2,88% | 200,00 |
| 18.09.2024 | 13,60 | 13,90 | 13,50 | 13,90 | 2,21% | - |
| 17.09.2024 | 13,20 | 13,60 | 13,20 | 13,60 | 3,03% | - |
| 16.09.2024 | 13,00 | 13,20 | 13,00 | 13,20 | 0,76% | - |
| 13.09.2024 | 12,60 | 13,30 | 12,60 | 13,10 | 3,97% | - |
| 12.09.2024 | 12,30 | 12,80 | 12,30 | 12,60 | 2,44% | - |
| 11.09.2024 | 12,20 | 12,30 | 11,90 | 12,30 | 0,82% | - |
| 10.09.2024 | 11,90 | 12,20 | 11,90 | 12,20 | 1,67% | - |
| 09.09.2024 | 12,00 | 12,30 | 12,00 | 12,00 | 0,00% | - |
| 06.09.2024 | 12,10 | 12,30 | 12,00 | 12,00 | 0,00% | - |
| 05.09.2024 | 12,20 | 12,20 | 12,00 | 12,00 | -0,83% | - |
| 04.09.2024 | 12,30 | 12,30 | 12,10 | 12,10 | -1,63% | - |
| 03.09.2024 | 12,80 | 12,80 | 12,30 | 12,30 | -3,15% | - |
| 02.09.2024 | 12,70 | 12,80 | 12,70 | 12,70 | -1,55% | - |
| 30.08.2024 | 12,80 | 12,90 | 12,70 | 12,90 | 0,78% | - |
| 29.08.2024 | 12,80 | 12,90 | 12,80 | 12,80 | 0,00% | - |
| 28.08.2024 | 12,90 | 12,90 | 12,70 | 12,80 | 0,00% | - |
| 27.08.2024 | 13,10 | 13,10 | 12,60 | 12,80 | -2,29% | - |
| 26.08.2024 | 13,10 | 13,20 | 13,10 | 13,10 | 0,00% | - |
| 23.08.2024 | 12,30 | 13,10 | 12,30 | 13,10 | 6,50% | - |
| 22.08.2024 | 12,50 | 12,50 | 12,30 | 12,30 | -0,81% | - |
| 21.08.2024 | 12,30 | 12,60 | 12,30 | 12,40 | 0,00% | - |
| 20.08.2024 | 12,70 | 12,70 | 12,40 | 12,40 | -1,59% | - |
| 19.08.2024 | 12,70 | 12,80 | 12,60 | 12,60 | -0,79% | - |
| 16.08.2024 | 13,00 | 13,10 | 12,70 | 12,70 | -2,31% | - |
| 15.08.2024 | 12,60 | 13,10 | 12,60 | 13,00 | 3,17% | - |
| 14.08.2024 | 12,90 | 12,90 | 12,60 | 12,60 | -2,33% | - |
| 13.08.2024 | 12,50 | 12,90 | 12,50 | 12,90 | 3,20% | - |
| 12.08.2024 | 12,90 | 12,90 | 12,40 | 12,50 | -3,10% | - |
| 09.08.2024 | 13,00 | 13,10 | 12,90 | 12,90 | 0,00% | - |
| 08.08.2024 | 13,00 | 13,10 | 12,90 | 12,90 | -0,77% | - |
| 07.08.2024 | 13,40 | 13,50 | 12,80 | 13,00 | -2,99% | - |
| 06.08.2024 | 13,50 | 13,50 | 12,70 | 13,40 | 0,00% | - |
| 05.08.2024 | 13,80 | 13,80 | 12,90 | 13,40 | -4,29% | - |
| 02.08.2024 | 14,40 | 14,40 | 13,70 | 14,00 | -3,45% | - |