3,810$
-2,06%
Echtzeit-Aktienkurs Jeld-Wen Holding Inc.
Bid:
Ask:
Aktienkurse zur Jeld-Wen Holding Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 3,92 | 4,06 | 3,81 | 3,81 | -2,19% | 336.368,00 |
| 03.06.2025 | 3,64 | 3,89 | 3,52 | 3,89 | 7,46% | 1.549.073,00 |
| 02.06.2025 | 3,65 | 3,65 | 3,42 | 3,62 | -0,82% | 1.812.825,00 |
| 30.05.2025 | 3,71 | 3,72 | 3,61 | 3,65 | -1,62% | 1.622.014,00 |
| 29.05.2025 | 3,54 | 3,71 | 3,48 | 3,71 | 6,61% | 1.656.217,00 |
| 28.05.2025 | 3,69 | 3,71 | 3,45 | 3,48 | -5,18% | 2.002.201,00 |
| 27.05.2025 | 3,44 | 3,68 | 3,36 | 3,67 | 9,23% | 3.248.723,00 |
| 23.05.2025 | 3,36 | 3,38 | 3,31 | 3,36 | -1,75% | 1.724.811,00 |
| 22.05.2025 | 3,53 | 3,53 | 3,27 | 3,42 | -4,20% | 2.123.932,00 |
| 21.05.2025 | 3,77 | 3,80 | 3,56 | 3,57 | -7,51% | 2.492.995,00 |
| 20.05.2025 | 3,85 | 3,87 | 3,78 | 3,86 | 0,78% | 1.392.397,00 |
| 19.05.2025 | 3,84 | 3,90 | 3,79 | 3,83 | -4,96% | 1.278.362,00 |
| 16.05.2025 | 3,98 | 4,10 | 3,95 | 4,03 | 1,26% | 1.139.742,00 |
| 15.05.2025 | 3,99 | 3,99 | 3,73 | 3,98 | 1,02% | 2.536.694,00 |
| 14.05.2025 | 4,40 | 4,40 | 3,92 | 3,94 | -11,26% | 2.071.416,00 |
| 13.05.2025 | 4,42 | 4,51 | 4,33 | 4,44 | 1,83% | 2.415.745,00 |
| 12.05.2025 | 4,40 | 4,59 | 4,26 | 4,36 | 3,07% | 2.143.287,00 |
| 09.05.2025 | 4,03 | 4,28 | 4,01 | 4,23 | 7,09% | 2.690.698,00 |
| 08.05.2025 | 4,08 | 4,21 | 3,95 | 3,95 | -2,23% | 2.852.521,00 |
| 07.05.2025 | 4,25 | 4,41 | 4,01 | 4,04 | -3,81% | 4.783.594,00 |
| 06.05.2025 | 4,32 | 4,59 | 4,05 | 4,20 | -25,40% | 6.156.603,00 |
| 05.05.2025 | 5,70 | 5,89 | 5,55 | 5,63 | -2,43% | 2.683.034,00 |
| 02.05.2025 | 5,68 | 5,77 | 5,58 | 5,77 | 3,41% | 1.528.655,00 |
| 01.05.2025 | 5,57 | 5,74 | 5,44 | 5,58 | 1,09% | 1.168.194,00 |
| 30.04.2025 | 5,44 | 5,56 | 5,31 | 5,52 | -0,18% | 1.371.353,00 |
| 29.04.2025 | 5,57 | 5,63 | 5,42 | 5,53 | -0,72% | 1.646.638,00 |
| 28.04.2025 | 5,48 | 5,64 | 5,38 | 5,57 | 4,31% | 2.611.617,00 |
| 25.04.2025 | 5,26 | 5,38 | 5,14 | 5,34 | 0,56% | 1.767.416,00 |
| 24.04.2025 | 5,17 | 5,35 | 5,04 | 5,31 | 3,71% | 9.678.452,00 |
| 23.04.2025 | 5,36 | 5,36 | 5,05 | 5,12 | -0,78% | 1.927.589,00 |
| 22.04.2025 | 5,36 | 5,44 | 5,11 | 5,16 | -0,77% | 2.150.162,00 |
| 21.04.2025 | 5,12 | 5,25 | 5,00 | 5,20 | 0,78% | 3.900.237,00 |
| 17.04.2025 | 5,05 | 5,20 | 5,03 | 5,16 | 1,57% | 3.568.671,00 |
| 16.04.2025 | 5,25 | 5,25 | 5,01 | 5,08 | -1,17% | 1.029.818,00 |
| 15.04.2025 | 5,20 | 5,34 | 5,04 | 5,14 | -0,58% | 1.059.216,00 |
| 14.04.2025 | 5,37 | 5,37 | 5,05 | 5,17 | -1,34% | 864.095,00 |
| 11.04.2025 | 5,15 | 5,26 | 4,99 | 5,24 | 0,77% | 1.251.341,00 |
| 10.04.2025 | 5,25 | 5,29 | 5,01 | 5,20 | -3,88% | 1.142.396,00 |
| 09.04.2025 | 4,95 | 5,59 | 4,91 | 5,41 | 5,87% | 2.051.882,00 |
| 08.04.2025 | 5,70 | 5,76 | 4,98 | 5,11 | -7,09% | 1.703.490,00 |
| 07.04.2025 | 5,59 | 5,80 | 5,18 | 5,50 | -4,68% | 1.183.456,00 |
| 04.04.2025 | 5,50 | 5,87 | 5,32 | 5,77 | 0,35% | 1.451.829,00 |
| 03.04.2025 | 5,98 | 6,08 | 5,71 | 5,75 | -5,58% | 2.737.532,00 |
| 02.04.2025 | 5,80 | 6,19 | 5,77 | 6,09 | 4,28% | 3.256.121,00 |
| 01.04.2025 | 5,97 | 5,99 | 5,74 | 5,84 | -2,18% | 1.829.217,00 |
| 31.03.2025 | 5,88 | 6,03 | 5,80 | 5,97 | -1,00% | 2.064.843,00 |
| 28.03.2025 | 6,29 | 6,29 | 5,99 | 6,03 | -3,83% | 893.632,00 |
| 27.03.2025 | 6,14 | 6,31 | 6,06 | 6,27 | 2,62% | 810.379,00 |
| 26.03.2025 | 6,19 | 6,26 | 6,02 | 6,11 | 0,66% | 954.259,00 |
| 25.03.2025 | 6,20 | 6,20 | 6,05 | 6,07 | -2,57% | 1.684.142,00 |
| 24.03.2025 | 6,01 | 6,27 | 6,00 | 6,23 | 4,71% | 1.494.385,00 |
| 21.03.2025 | 6,03 | 6,13 | 5,89 | 5,95 | -3,72% | 2.297.989,00 |
| 20.03.2025 | 6,08 | 6,37 | 6,07 | 6,18 | -0,32% | 1.192.231,00 |
| 19.03.2025 | 6,21 | 6,33 | 6,05 | 6,20 | -0,32% | 1.169.037,00 |
| 18.03.2025 | 6,21 | 6,25 | 6,12 | 6,22 | 0,32% | 902.880,00 |
| 17.03.2025 | 6,13 | 6,30 | 6,04 | 6,20 | 0,98% | 934.250,00 |
| 14.03.2025 | 6,10 | 6,29 | 5,91 | 6,14 | 2,50% | 1.054.466,00 |
| 13.03.2025 | 5,85 | 6,13 | 5,75 | 5,99 | 2,57% | 1.198.730,00 |
| 12.03.2025 | 6,05 | 6,13 | 5,82 | 5,84 | -2,99% | 1.052.200,00 |
| 11.03.2025 | 6,18 | 6,18 | 5,75 | 6,02 | -0,82% | 969.087,00 |
| 10.03.2025 | 6,16 | 6,43 | 6,07 | 6,07 | -1,46% | 1.131.028,00 |
| 07.03.2025 | 5,99 | 6,37 | 5,97 | 6,16 | 4,05% | 1.209.620,00 |
| 06.03.2025 | 5,65 | 5,95 | 5,53 | 5,92 | 4,96% | 1.003.949,00 |
| 05.03.2025 | 5,46 | 5,80 | 5,46 | 5,64 | 3,30% | 1.075.770,00 |
| 04.03.2025 | 5,56 | 5,64 | 5,44 | 5,46 | -2,33% | 1.522.874,00 |
| 03.03.2025 | 5,68 | 5,86 | 5,45 | 5,59 | 1,64% | 1.415.829,00 |
| 28.02.2025 | 5,84 | 5,88 | 5,49 | 5,50 | -6,14% | 1.822.977,00 |
| 27.02.2025 | 6,09 | 6,17 | 5,81 | 5,86 | 1,21% | 1.207.433,00 |
| 26.02.2025 | 5,91 | 5,98 | 5,77 | 5,79 | -1,70% | 861.082,00 |
| 25.02.2025 | 5,81 | 6,04 | 5,76 | 5,89 | 1,55% | 1.230.998,00 |
| 24.02.2025 | 5,80 | 6,11 | 5,62 | 5,80 | -2,36% | 1.678.287,00 |
| 21.02.2025 | 6,25 | 6,30 | 5,94 | 5,94 | -3,73% | 1.263.735,00 |
| 20.02.2025 | 5,90 | 6,21 | 5,86 | 6,17 | 4,40% | 2.271.129,00 |
| 19.02.2025 | 6,75 | 6,76 | 5,79 | 5,91 | -12,31% | 4.161.104,00 |
| 18.02.2025 | 8,35 | 8,38 | 6,60 | 6,74 | -23,32% | 4.633.289,00 |
| 14.02.2025 | 8,81 | 9,12 | 8,62 | 8,79 | 1,62% | 633.372,00 |
| 13.02.2025 | 8,96 | 9,15 | 8,62 | 8,65 | -3,67% | 625.467,00 |
| 12.02.2025 | 8,74 | 8,99 | 8,65 | 8,98 | -0,77% | 655.630,00 |
| 11.02.2025 | 8,82 | 9,12 | 8,74 | 9,05 | 2,61% | 492.173,00 |
| 10.02.2025 | 8,67 | 9,30 | 8,67 | 8,82 | 2,92% | 981.892,00 |
| 07.02.2025 | 8,69 | 8,69 | 8,40 | 8,57 | -1,61% | 804.340,00 |
| 06.02.2025 | 8,66 | 8,89 | 8,60 | 8,71 | 1,63% | 447.623,00 |
| 05.02.2025 | 8,67 | 8,80 | 8,52 | 8,57 | -0,46% | 396.133,00 |
| 04.02.2025 | 8,48 | 8,65 | 8,32 | 8,61 | 1,29% | 428.571,00 |
| 03.02.2025 | 8,63 | 8,73 | 8,40 | 8,50 | -4,71% | 557.723,00 |
| 31.01.2025 | 9,28 | 9,28 | 8,89 | 8,92 | -4,80% | 532.418,00 |
| 30.01.2025 | 9,31 | 9,52 | 9,20 | 9,37 | 2,18% | 392.331,00 |
| 29.01.2025 | 9,25 | 9,40 | 9,02 | 9,17 | -0,97% | 405.956,00 |
| 28.01.2025 | 9,80 | 9,84 | 9,25 | 9,26 | -6,28% | 457.522,00 |
| 27.01.2025 | 9,55 | 10,09 | 9,52 | 9,88 | 2,92% | 708.388,00 |
| 24.01.2025 | 9,64 | 9,64 | 9,47 | 9,60 | -0,83% | 608.734,00 |
| 23.01.2025 | 9,50 | 9,80 | 9,46 | 9,68 | 0,83% | 588.075,00 |
| 22.01.2025 | 9,53 | 9,64 | 9,38 | 9,60 | -2,04% | 643.862,00 |
| 21.01.2025 | 9,69 | 9,85 | 9,62 | 9,80 | 3,16% | 721.789,00 |
| 17.01.2025 | 9,54 | 9,58 | 9,41 | 9,50 | 1,60% | 558.689,00 |
| 16.01.2025 | 9,44 | 9,50 | 9,12 | 9,35 | -0,32% | 734.850,00 |
| 15.01.2025 | 9,49 | 9,50 | 9,14 | 9,38 | 4,69% | 799.533,00 |
| 14.01.2025 | 8,55 | 8,96 | 8,49 | 8,96 | 5,54% | 656.975,00 |
| 13.01.2025 | 8,14 | 8,61 | 7,93 | 8,49 | 9,69% | 1.441.327,00 |
| 10.01.2025 | 7,50 | 7,76 | 7,44 | 7,74 | 0,39% | 968.733,00 |