1,073€
4,53%
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 | 1,03 | 1,11 | 1,00 | 1,05 | 2,58% | - |
| 13.07.2026 | 1,03 | 1,06 | 1,03 | 1,03 | -3,02% | - |
| 10.07.2026 | 1,06 | 1,09 | 1,04 | 1,06 | 0,09% | - |
| 09.07.2026 | 1,03 | 1,12 | 1,03 | 1,06 | 0,00% | - |
| 08.07.2026 | 1,07 | 1,07 | 1,04 | 1,06 | -0,94% | - |
| 07.07.2026 | 1,09 | 1,12 | 1,01 | 1,07 | -3,00% | 5.000,00 |
| 06.07.2026 | 1,23 | 1,23 | 1,10 | 1,10 | -10,42% | - |
| 03.07.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -1,68% | - |
| 02.07.2026 | 1,28 | 1,28 | 1,23 | 1,25 | -3,18% | - |
| 01.07.2026 | 1,28 | 1,35 | 1,28 | 1,29 | -1,00% | - |
| 30.06.2026 | 1,18 | 1,30 | 1,14 | 1,30 | 7,24% | - |
| 29.06.2026 | 1,21 | 1,25 | 1,16 | 1,22 | -1,06% | - |
| 26.06.2026 | 1,41 | 1,41 | 1,23 | 1,23 | -10,36% | - |
| 25.06.2026 | 1,45 | 1,55 | 1,37 | 1,37 | -6,16% | - |
| 24.06.2026 | 1,30 | 1,48 | 1,30 | 1,46 | 7,35% | - |
| 23.06.2026 | 1,41 | 1,42 | 1,36 | 1,36 | -5,16% | - |
| 22.06.2026 | 1,51 | 1,51 | 1,43 | 1,43 | -5,03% | - |
| 19.06.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -1,56% | - |
| 18.06.2026 | 1,42 | 1,59 | 1,42 | 1,53 | 5,07% | - |
| 17.06.2026 | 1,53 | 1,62 | 1,46 | 1,46 | -6,77% | - |
| 16.06.2026 | 1,51 | 1,60 | 1,51 | 1,57 | 2,69% | - |
| 15.06.2026 | 1,50 | 1,60 | 1,50 | 1,53 | -1,29% | - |
| 12.06.2026 | 1,51 | 1,70 | 1,51 | 1,55 | 2,32% | - |
| 11.06.2026 | 1,39 | 1,51 | 1,39 | 1,51 | 7,70% | - |
| 10.06.2026 | 1,48 | 1,50 | 1,40 | 1,40 | -4,69% | - |
| 09.06.2026 | 1,39 | 1,47 | 1,39 | 1,47 | 2,29% | - |
| 08.06.2026 | 1,57 | 1,64 | 1,44 | 1,44 | -11,29% | - |
| 05.06.2026 | 1,70 | 1,70 | 1,56 | 1,62 | -7,11% | - |
| 04.06.2026 | 1,72 | 1,77 | 1,72 | 1,75 | -0,23% | - |
| 03.06.2026 | 1,70 | 1,75 | 1,68 | 1,75 | 1,80% | - |
| 02.06.2026 | 1,66 | 1,72 | 1,66 | 1,72 | 0,47% | - |
| 01.06.2026 | 1,81 | 1,81 | 1,71 | 1,71 | -5,79% | - |
| 29.05.2026 | 1,77 | 1,88 | 1,77 | 1,82 | 0,33% | - |
| 28.05.2026 | 1,72 | 1,81 | 1,68 | 1,81 | 3,19% | - |
| 27.05.2026 | 1,51 | 1,78 | 1,51 | 1,75 | 15,33% | - |
| 26.05.2026 | 1,47 | 1,55 | 1,45 | 1,52 | 3,26% | - |
| 25.05.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -0,54% | - |
| 22.05.2026 | 1,35 | 1,48 | 1,35 | 1,48 | 9,63% | - |
| 21.05.2026 | 1,25 | 1,35 | 1,24 | 1,35 | 6,22% | - |
| 20.05.2026 | 1,20 | 1,30 | 1,17 | 1,27 | 5,48% | - |
| 19.05.2026 | 1,25 | 1,25 | 1,21 | 1,21 | -5,64% | - |
| 18.05.2026 | 1,22 | 1,28 | 1,22 | 1,28 | 1,75% | - |
| 15.05.2026 | 1,29 | 1,32 | 1,25 | 1,26 | -4,71% | - |
| 14.05.2026 | 1,29 | 1,36 | 1,29 | 1,32 | 3,62% | - |
| 13.05.2026 | 1,31 | 1,31 | 1,23 | 1,27 | -8,95% | - |
| 12.05.2026 | 1,33 | 1,40 | 1,33 | 1,40 | 1,01% | - |
| 11.05.2026 | 1,41 | 1,45 | 1,38 | 1,38 | -4,69% | - |
| 08.05.2026 | 1,41 | 1,48 | 1,41 | 1,45 | 1,47% | - |
| 07.05.2026 | 1,43 | 1,48 | 1,41 | 1,43 | -2,79% | 200,00 |
| 06.05.2026 | 1,38 | 1,47 | 1,38 | 1,47 | 5,60% | - |
| 05.05.2026 | 1,14 | 1,39 | 1,14 | 1,39 | 19,08% | - |
| 04.05.2026 | 1,21 | 1,21 | 1,15 | 1,17 | 2,54% | - |
| 30.04.2026 | 1,19 | 1,20 | 1,12 | 1,14 | -6,10% | - |
| 29.04.2026 | 1,28 | 1,28 | 1,21 | 1,21 | -6,33% | - |
| 28.04.2026 | 1,28 | 1,36 | 1,28 | 1,30 | 0,78% | - |
| 27.04.2026 | 1,22 | 1,30 | 1,22 | 1,29 | 7,08% | 1.000,00 |
| 24.04.2026 | 1,09 | 1,20 | 1,09 | 1,20 | 10,69% | - |
| 23.04.2026 | 1,09 | 1,11 | 1,09 | 1,09 | -1,36% | - |
| 22.04.2026 | 1,04 | 1,10 | 1,04 | 1,10 | 4,17% | - |
| 21.04.2026 | 1,17 | 1,23 | 1,06 | 1,06 | -9,67% | 800,00 |
| 20.04.2026 | 1,05 | 1,17 | 1,05 | 1,17 | 7,64% | - |
| 17.04.2026 | 1,01 | 1,14 | 1,01 | 1,09 | 6,78% | - |
| 16.04.2026 | 0,98 | 1,04 | 0,98 | 1,02 | 4,52% | 60,00 |
| 15.04.2026 | 0,91 | 1,00 | 0,91 | 0,97 | 5,53% | - |
| 14.04.2026 | 0,94 | 0,97 | 0,92 | 0,92 | -3,15% | - |
| 13.04.2026 | 0,87 | 0,95 | 0,85 | 0,95 | 7,45% | - |
| 10.04.2026 | 0,90 | 0,93 | 0,86 | 0,89 | -4,83% | - |
| 09.04.2026 | 0,84 | 0,95 | 0,84 | 0,93 | 12,85% | - |
| 08.04.2026 | 0,86 | 0,87 | 0,83 | 0,83 | 2,23% | - |
| 07.04.2026 | 0,94 | 0,94 | 0,81 | 0,81 | -16,37% | - |
| 02.04.2026 | 0,98 | 0,98 | 0,93 | 0,97 | -3,02% | - |
| 01.04.2026 | 1,07 | 1,07 | 1,00 | 1,00 | -6,13% | - |
| 31.03.2026 | 0,95 | 1,06 | 0,95 | 1,06 | 10,99% | - |
| 30.03.2026 | 0,97 | 0,99 | 0,96 | 0,96 | -4,50% | - |
| 27.03.2026 | 1,06 | 1,06 | 1,00 | 1,00 | -4,76% | 1.000,00 |
| 26.03.2026 | 1,08 | 1,08 | 1,03 | 1,05 | -2,78% | - |
| 25.03.2026 | 1,11 | 1,11 | 1,02 | 1,08 | -2,70% | - |
| 24.03.2026 | 1,12 | 1,12 | 1,08 | 1,11 | 0,00% | - |
| 23.03.2026 | 1,08 | 1,14 | 1,08 | 1,11 | 2,78% | - |
| 20.03.2026 | 1,13 | 1,13 | 1,08 | 1,08 | -4,42% | - |
| 19.03.2026 | 1,16 | 1,16 | 1,08 | 1,13 | -1,74% | 1.500,00 |
| 18.03.2026 | 1,24 | 1,24 | 1,15 | 1,15 | -6,50% | 50,00 |
| 17.03.2026 | 1,28 | 1,28 | 1,23 | 1,23 | -4,65% | - |
| 16.03.2026 | 1,28 | 1,29 | 1,24 | 1,29 | 0,00% | - |
| 13.03.2026 | 1,23 | 1,33 | 1,23 | 1,29 | 4,88% | 1.236,00 |
| 12.03.2026 | 1,31 | 1,31 | 1,23 | 1,23 | -6,11% | - |
| 11.03.2026 | 1,31 | 1,36 | 1,31 | 1,31 | -1,50% | - |
| 10.03.2026 | 1,42 | 1,42 | 1,33 | 1,33 | -5,67% | - |
| 09.03.2026 | 1,55 | 1,59 | 1,40 | 1,41 | -10,19% | 200,00 |
| 06.03.2026 | 1,60 | 1,62 | 1,56 | 1,57 | -1,26% | 1.100,00 |
| 05.03.2026 | 1,71 | 1,75 | 1,59 | 1,59 | -7,02% | 1.100,00 |
| 04.03.2026 | 1,71 | 1,73 | 1,71 | 1,71 | -0,58% | - |
| 03.03.2026 | 1,68 | 1,73 | 1,63 | 1,72 | 1,78% | - |
| 02.03.2026 | 1,65 | 1,69 | 1,59 | 1,69 | 3,68% | - |
| 27.02.2026 | 1,64 | 1,64 | 1,57 | 1,63 | 0,62% | - |
| 26.02.2026 | 1,65 | 1,65 | 1,62 | 1,62 | -1,82% | - |
| 25.02.2026 | 1,71 | 1,71 | 1,63 | 1,65 | -2,37% | - |
| 24.02.2026 | 1,71 | 1,74 | 1,69 | 1,69 | 0,00% | 100,00 |
| 23.02.2026 | 1,81 | 1,81 | 1,59 | 1,69 | -7,14% | - |
| 20.02.2026 | 2,00 | 2,00 | 1,82 | 1,82 | -8,08% | 2.300,00 |