Echtzeit-Aktienkurs Jeld-Wen Holding Inc.
Bid:
Ask:
Aktienkurse zur Jeld-Wen Holding Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.02.2026 | 2,08 | 2,14 | 1,98 | 1,98 | -4,81% | 1.590,00 |
| 18.02.2026 | 1,83 | 2,22 | 1,83 | 2,08 | 17,51% | - |
| 17.02.2026 | 1,88 | 1,88 | 1,69 | 1,77 | -5,35% | - |
| 16.02.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -0,53% | - |
| 13.02.2026 | 1,99 | 2,06 | 1,88 | 1,88 | -5,53% | 150,00 |
| 12.02.2026 | 2,34 | 2,34 | 1,99 | 1,99 | -14,22% | - |
| 11.02.2026 | 2,40 | 2,40 | 2,30 | 2,32 | -2,52% | - |
| 10.02.2026 | 2,20 | 2,38 | 2,20 | 2,38 | 8,18% | - |
| 09.02.2026 | 2,46 | 2,46 | 2,20 | 2,20 | -10,57% | - |
| 06.02.2026 | 2,34 | 2,56 | 2,34 | 2,46 | 6,03% | - |
| 05.02.2026 | 2,36 | 2,36 | 2,30 | 2,32 | -2,52% | - |
| 04.02.2026 | 2,20 | 2,40 | 2,20 | 2,38 | 9,17% | - |
| 03.02.2026 | 2,16 | 2,28 | 2,16 | 2,18 | 0,93% | - |
| 02.02.2026 | 2,26 | 2,26 | 2,16 | 2,16 | -4,42% | - |
| 30.01.2026 | 2,24 | 2,26 | 2,22 | 2,26 | 1,80% | - |
| 29.01.2026 | 2,26 | 2,26 | 2,16 | 2,22 | -0,89% | - |
| 28.01.2026 | 2,32 | 2,32 | 2,24 | 2,24 | -1,75% | - |
| 27.01.2026 | 2,42 | 2,42 | 2,28 | 2,28 | -5,00% | - |
| 26.01.2026 | 2,54 | 2,54 | 2,40 | 2,40 | -5,51% | - |
| 23.01.2026 | 2,62 | 2,62 | 2,54 | 2,54 | -2,31% | - |
| 22.01.2026 | 2,58 | 2,66 | 2,58 | 2,60 | 2,36% | - |
| 21.01.2026 | 2,50 | 2,58 | 2,50 | 2,54 | 2,42% | - |
| 20.01.2026 | 2,70 | 2,70 | 2,48 | 2,48 | -8,82% | - |
| 19.01.2026 | 2,68 | 2,72 | 2,66 | 2,72 | 0,74% | - |
| 16.01.2026 | 2,74 | 2,74 | 2,60 | 2,70 | -2,17% | - |
| 15.01.2026 | 2,32 | 2,76 | 2,32 | 2,76 | 18,97% | - |
| 14.01.2026 | 2,32 | 2,32 | 2,24 | 2,32 | -0,85% | - |
| 13.01.2026 | 2,32 | 2,34 | 2,32 | 2,34 | 0,00% | - |
| 12.01.2026 | 2,34 | 2,40 | 2,30 | 2,34 | 0,00% | - |
| 09.01.2026 | 2,08 | 2,34 | 2,08 | 2,34 | 13,59% | 1.500,00 |
| 08.01.2026 | 1,91 | 2,10 | 1,90 | 2,06 | 7,85% | - |
| 07.01.2026 | 2,20 | 2,20 | 1,91 | 1,91 | -11,57% | 200,00 |
| 06.01.2026 | 2,10 | 2,16 | 2,06 | 2,16 | 3,85% | - |
| 05.01.2026 | 2,12 | 2,20 | 2,08 | 2,08 | -1,89% | - |
| 02.01.2026 | 2,10 | 2,14 | 2,08 | 2,12 | 2,91% | - |
| 30.12.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | - |
| 29.12.2025 | 2,08 | 2,08 | 1,99 | 2,04 | 0,00% | - |
| 23.12.2025 | 2,10 | 2,10 | 2,04 | 2,04 | -1,92% | - |
| 22.12.2025 | 2,32 | 2,36 | 2,08 | 2,08 | -11,11% | - |
| 19.12.2025 | 2,42 | 2,42 | 2,34 | 2,34 | -3,31% | - |
| 18.12.2025 | 2,40 | 2,50 | 2,40 | 2,42 | 0,00% | - |
| 17.12.2025 | 2,42 | 2,42 | 2,40 | 2,42 | 0,83% | - |
| 16.12.2025 | 2,32 | 2,40 | 2,32 | 2,40 | 3,45% | - |
| 15.12.2025 | 2,32 | 2,38 | 2,28 | 2,32 | -2,52% | - |
| 12.12.2025 | 2,36 | 2,38 | 2,34 | 2,38 | 2,59% | - |
| 11.12.2025 | 2,38 | 2,42 | 2,32 | 2,32 | -2,52% | - |
| 10.12.2025 | 2,26 | 2,38 | 2,22 | 2,38 | 5,31% | - |
| 09.12.2025 | 2,24 | 2,30 | 2,20 | 2,26 | 0,89% | - |
| 08.12.2025 | 2,24 | 2,26 | 2,22 | 2,24 | 0,90% | - |
| 05.12.2025 | 2,24 | 2,28 | 2,22 | 2,22 | -0,89% | - |
| 04.12.2025 | 2,30 | 2,30 | 2,24 | 2,24 | -2,61% | - |
| 03.12.2025 | 2,20 | 2,30 | 2,20 | 2,30 | 3,60% | - |