13,350$
-0,74%
Echtzeit-Aktienkurs JELD-WEN Holding
Bid:
Ask:
Aktienkurse zur JELD-WEN Holding Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.09.2024 | 13,47 | 13,81 | 13,34 | 13,34 | -0,82% | 453.800,00 |
05.09.2024 | 13,65 | 13,71 | 13,37 | 13,45 | -0,74% | 321.189,00 |
04.09.2024 | 13,60 | 13,79 | 13,32 | 13,55 | -1,09% | 419.772,00 |
03.09.2024 | 14,12 | 14,24 | 13,59 | 13,70 | -3,79% | 587.862,00 |
30.08.2024 | 14,38 | 14,38 | 14,07 | 14,24 | 0,21% | 574.465,00 |
29.08.2024 | 14,39 | 14,39 | 14,07 | 14,21 | -0,49% | 337.465,00 |
28.08.2024 | 14,25 | 14,42 | 14,17 | 14,28 | -0,76% | 311.170,00 |
27.08.2024 | 14,45 | 14,53 | 14,11 | 14,39 | -1,77% | 356.628,00 |
26.08.2024 | 14,99 | 15,07 | 14,61 | 14,65 | -0,68% | 481.082,00 |
23.08.2024 | 13,94 | 14,78 | 13,89 | 14,75 | 7,35% | 656.864,00 |
22.08.2024 | 13,93 | 14,04 | 13,72 | 13,74 | -1,51% | 417.090,00 |
21.08.2024 | 13,94 | 14,24 | 13,84 | 13,95 | 1,38% | 591.967,00 |
20.08.2024 | 14,09 | 14,13 | 13,76 | 13,76 | -2,34% | 443.442,00 |
19.08.2024 | 14,19 | 14,29 | 14,04 | 14,09 | 0,07% | 371.618,00 |
16.08.2024 | 14,27 | 14,56 | 14,06 | 14,08 | -1,68% | 597.522,00 |
15.08.2024 | 14,33 | 14,51 | 14,07 | 14,32 | 3,02% | 743.194,00 |
14.08.2024 | 14,30 | 14,35 | 13,87 | 13,90 | -2,39% | 573.729,00 |
13.08.2024 | 13,86 | 14,33 | 13,77 | 14,24 | 3,64% | 584.737,00 |
12.08.2024 | 14,24 | 14,24 | 13,58 | 13,74 | -2,97% | 556.043,00 |
09.08.2024 | 14,39 | 14,52 | 14,12 | 14,16 | -0,91% | 750.163,00 |
08.08.2024 | 14,36 | 14,46 | 14,07 | 14,29 | 0,35% | 791.782,00 |
07.08.2024 | 14,89 | 14,95 | 14,00 | 14,24 | -2,67% | 857.017,00 |
06.08.2024 | 14,46 | 14,98 | 13,65 | 14,63 | -0,34% | 1.313.374,00 |
05.08.2024 | 14,27 | 15,01 | 14,05 | 14,68 | -4,30% | 888.845,00 |
02.08.2024 | 14,90 | 15,36 | 14,78 | 15,34 | -2,42% | 688.265,00 |
01.08.2024 | 16,69 | 16,81 | 15,49 | 15,72 | -5,81% | 712.713,00 |
31.07.2024 | 16,86 | 17,70 | 16,59 | 16,69 | 0,12% | 866.607,00 |
30.07.2024 | 16,94 | 17,10 | 16,63 | 16,67 | -0,71% | 742.566,00 |
29.07.2024 | 16,98 | 17,03 | 16,63 | 16,79 | -0,94% | 672.065,00 |
26.07.2024 | 16,91 | 17,42 | 16,80 | 16,95 | 3,29% | 900.516,00 |
25.07.2024 | 15,77 | 16,94 | 15,68 | 16,41 | 4,99% | 725.911,00 |
24.07.2024 | 16,00 | 16,32 | 15,63 | 15,63 | -2,68% | 688.337,00 |
23.07.2024 | 15,67 | 16,27 | 15,51 | 16,06 | 1,39% | 651.791,00 |
22.07.2024 | 15,82 | 15,86 | 15,33 | 15,84 | 0,19% | 594.006,00 |
19.07.2024 | 15,97 | 16,08 | 15,72 | 15,81 | -1,37% | 465.409,00 |
18.07.2024 | 16,33 | 17,23 | 15,92 | 16,03 | -2,14% | 1.077.787,00 |
17.07.2024 | 15,73 | 16,53 | 15,61 | 16,38 | 2,37% | 1.165.817,00 |
16.07.2024 | 14,85 | 16,04 | 14,82 | 16,00 | 9,14% | 1.420.704,00 |
15.07.2024 | 14,57 | 15,05 | 14,43 | 14,66 | 1,81% | 616.155,00 |
12.07.2024 | 14,34 | 14,69 | 14,30 | 14,40 | 1,62% | 744.804,00 |
11.07.2024 | 13,71 | 14,19 | 13,55 | 14,17 | 7,76% | 825.595,00 |
10.07.2024 | 13,04 | 13,23 | 12,85 | 13,15 | 1,15% | 722.299,00 |
09.07.2024 | 12,99 | 13,18 | 12,96 | 13,00 | -0,61% | 525.885,00 |
08.07.2024 | 12,94 | 13,16 | 12,89 | 13,08 | 2,35% | 486.765,00 |
05.07.2024 | 13,07 | 13,20 | 12,71 | 12,78 | -2,74% | 504.097,00 |
03.07.2024 | 12,97 | 13,25 | 12,85 | 13,14 | 1,78% | 323.927,00 |
02.07.2024 | 12,96 | 13,13 | 12,89 | 12,91 | -0,46% | 527.130,00 |
01.07.2024 | 13,46 | 13,46 | 12,88 | 12,97 | -3,71% | 689.099,00 |
28.06.2024 | 13,20 | 13,52 | 13,05 | 13,47 | 3,38% | 1.917.740,00 |
27.06.2024 | 13,02 | 13,14 | 12,93 | 13,03 | 0,23% | 406.869,00 |
26.06.2024 | 12,73 | 13,03 | 12,68 | 13,00 | 1,72% | 590.167,00 |
25.06.2024 | 13,22 | 13,22 | 12,54 | 12,78 | -3,77% | 610.996,00 |
24.06.2024 | 13,47 | 13,58 | 13,28 | 13,28 | -0,67% | 590.290,00 |
21.06.2024 | 13,10 | 13,40 | 12,90 | 13,37 | 1,98% | 924.969,00 |
20.06.2024 | 13,64 | 13,85 | 13,04 | 13,11 | -4,38% | 770.350,00 |
18.06.2024 | 13,64 | 13,75 | 13,44 | 13,71 | -0,44% | 749.001,00 |
17.06.2024 | 13,82 | 13,93 | 13,60 | 13,77 | -0,43% | 372.162,00 |
14.06.2024 | 13,93 | 13,96 | 13,65 | 13,83 | -2,33% | 424.122,00 |
13.06.2024 | 14,15 | 14,22 | 13,98 | 14,16 | 0,07% | 371.866,00 |
12.06.2024 | 14,41 | 14,86 | 14,15 | 14,15 | 2,02% | 691.092,00 |
11.06.2024 | 14,04 | 14,04 | 13,85 | 13,87 | -1,98% | 508.223,00 |
10.06.2024 | 14,00 | 14,26 | 13,89 | 14,15 | 0,21% | 413.027,00 |
07.06.2024 | 14,21 | 14,35 | 14,01 | 14,12 | -2,28% | 748.015,00 |
06.06.2024 | 15,05 | 15,22 | 14,45 | 14,45 | -4,68% | 639.814,00 |
05.06.2024 | 15,09 | 15,19 | 14,81 | 15,16 | 1,00% | 804.174,00 |
04.06.2024 | 15,14 | 15,30 | 14,89 | 15,01 | -1,83% | 1.747.594,00 |
03.06.2024 | 15,56 | 15,56 | 15,23 | 15,29 | -1,42% | 662.215,00 |
31.05.2024 | 15,04 | 15,57 | 14,97 | 15,51 | 3,82% | 862.034,00 |
30.05.2024 | 14,72 | 14,97 | 14,61 | 14,94 | 1,98% | 593.345,00 |
29.05.2024 | 14,80 | 14,80 | 14,47 | 14,65 | -2,40% | 793.585,00 |
28.05.2024 | 15,59 | 15,69 | 14,89 | 15,01 | -3,53% | 1.388.483,00 |
24.05.2024 | 15,71 | 15,78 | 15,49 | 15,56 | 0,00% | 395.577,00 |
23.05.2024 | 15,71 | 15,71 | 15,36 | 15,56 | -0,26% | 786.277,00 |
22.05.2024 | 15,56 | 15,63 | 15,36 | 15,60 | 0,06% | 768.010,00 |
21.05.2024 | 15,53 | 15,67 | 15,42 | 15,59 | 0,19% | 834.926,00 |
20.05.2024 | 15,61 | 15,68 | 15,48 | 15,56 | -0,32% | 1.023.633,00 |
17.05.2024 | 15,41 | 15,67 | 15,41 | 15,61 | 1,30% | 1.005.271,00 |
16.05.2024 | 15,46 | 15,53 | 15,22 | 15,41 | -1,15% | 1.568.765,00 |
15.05.2024 | 15,35 | 15,64 | 15,32 | 15,59 | 3,25% | 915.969,00 |
14.05.2024 | 14,99 | 15,42 | 14,93 | 15,10 | 1,89% | 1.469.069,00 |
13.05.2024 | 14,48 | 15,00 | 14,48 | 14,82 | 1,79% | 1.373.306,00 |
10.05.2024 | 14,00 | 14,88 | 14,00 | 14,56 | 3,85% | 1.267.325,00 |
09.05.2024 | 13,97 | 14,21 | 13,67 | 14,02 | 0,36% | 1.089.476,00 |
08.05.2024 | 14,10 | 14,55 | 13,62 | 13,97 | -2,58% | 2.201.417,00 |
07.05.2024 | 15,20 | 15,36 | 14,11 | 14,34 | -24,68% | 3.448.371,00 |
06.05.2024 | 20,17 | 20,20 | 19,00 | 19,04 | -5,08% | 1.027.725,00 |
03.05.2024 | 20,30 | 20,63 | 19,89 | 20,06 | 2,09% | 941.502,00 |
02.05.2024 | 20,33 | 20,38 | 19,55 | 19,65 | -1,65% | 1.127.093,00 |
01.05.2024 | 20,51 | 20,70 | 19,46 | 19,98 | -2,54% | 1.105.305,00 |
30.04.2024 | 20,66 | 20,95 | 20,50 | 20,50 | -2,38% | 617.808,00 |
29.04.2024 | 21,49 | 21,64 | 20,79 | 21,00 | -1,87% | 793.682,00 |
26.04.2024 | 20,92 | 21,75 | 20,92 | 21,40 | 2,05% | 2.545.975,00 |
25.04.2024 | 18,53 | 21,22 | 18,35 | 20,97 | 11,54% | 2.263.873,00 |
24.04.2024 | 18,81 | 18,99 | 18,11 | 18,80 | -0,79% | 615.670,00 |
23.04.2024 | 18,30 | 19,21 | 18,27 | 18,95 | 3,50% | 431.792,00 |
22.04.2024 | 18,40 | 18,55 | 18,22 | 18,31 | 0,11% | 302.409,00 |
19.04.2024 | 18,27 | 18,57 | 18,01 | 18,29 | -0,22% | 344.241,00 |
18.04.2024 | 18,31 | 18,65 | 18,16 | 18,33 | 1,66% | 412.078,00 |
17.04.2024 | 18,75 | 18,75 | 18,02 | 18,03 | -2,38% | 428.656,00 |
16.04.2024 | 19,01 | 19,08 | 18,43 | 18,47 | -3,95% | 488.077,00 |