Jeld-Wen Holding Inc.
[WKN: A2DKYC | ISIN: US47580P1030]
Aktienkurse
19,230$ -0,72%
Echtzeit-Aktienkurs Jeld-Wen Holding Inc.
Bid: Ask:

Aktienkurse zur Jeld-Wen Holding Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
15.04.2024 19,50 19,56 19,07 19,23 -0,72% 477.482,00
12.04.2024 19,87 20,00 19,24 19,37 -3,05% 355.799,00
11.04.2024 19,98 20,38 19,92 19,98 0,76% 440.438,00
10.04.2024 20,26 20,49 19,48 19,83 -6,29% 1.848.037,00
09.04.2024 21,05 21,27 20,70 21,16 0,52% 440.450,00
08.04.2024 21,51 21,67 20,95 21,05 -1,73% 380.214,00
05.04.2024 20,66 21,62 20,46 21,42 4,13% 900.664,00
04.04.2024 21,17 21,35 20,51 20,57 -1,48% 618.209,00
03.04.2024 20,30 20,91 20,30 20,88 2,25% 330.351,00
02.04.2024 20,64 20,69 20,20 20,42 -3,59% 484.820,00
01.04.2024 21,21 21,44 21,17 21,18 -0,24% 645.679,00
28.03.2024 20,66 21,62 20,66 21,23 3,16% 1.146.546,00
27.03.2024 20,58 20,71 20,35 20,58 1,23% 464.971,00
26.03.2024 20,66 20,67 20,11 20,33 -1,02% 769.174,00
25.03.2024 20,59 20,89 20,52 20,54 0,00% 692.973,00
22.03.2024 20,26 20,59 20,03 20,54 1,68% 474.615,00
21.03.2024 19,59 20,40 19,50 20,20 4,66% 621.279,00
20.03.2024 18,99 19,48 18,95 19,30 1,26% 394.416,00
19.03.2024 18,38 19,12 18,38 19,06 3,36% 293.820,00
18.03.2024 18,62 18,71 18,33 18,44 -0,65% 273.063,00
15.03.2024 18,41 18,69 18,21 18,56 -0,05% 1.013.223,00
14.03.2024 18,97 18,97 18,29 18,57 -3,23% 458.851,00
13.03.2024 18,77 19,35 18,74 19,19 2,24% 472.221,00
12.03.2024 18,41 18,82 18,21 18,77 1,79% 304.734,00
11.03.2024 18,14 18,44 18,01 18,44 0,77% 424.829,00
08.03.2024 18,36 18,59 18,14 18,30 0,83% 315.957,00
07.03.2024 17,96 18,22 17,87 18,15 2,48% 331.917,00
06.03.2024 17,95 17,95 17,59 17,71 0,28% 288.710,00
05.03.2024 18,14 18,29 17,61 17,66 -3,39% 281.247,00
04.03.2024 18,47 18,68 18,24 18,28 -0,81% 350.563,00
01.03.2024 18,20 18,48 18,06 18,43 1,26% 419.648,00
29.02.2024 18,04 18,30 17,99 18,20 2,82% 572.776,00
28.02.2024 17,75 18,09 17,66 17,70 -1,61% 327.511,00
27.02.2024 18,19 18,26 17,86 17,99 0,00% 367.164,00
26.02.2024 18,22 18,31 17,95 17,99 -2,18% 518.176,00
23.02.2024 18,14 18,47 18,09 18,39 1,55% 438.859,00
22.02.2024 18,06 18,30 18,01 18,11 0,84% 670.315,00
21.02.2024 18,08 18,08 17,57 17,96 -1,32% 832.342,00
20.02.2024 18,80 18,80 17,23 18,20 -5,41% 918.150,00
16.02.2024 19,35 19,64 19,15 19,24 -2,73% 567.337,00
15.02.2024 19,54 19,81 19,33 19,78 2,06% 575.369,00
14.02.2024 19,10 19,48 18,97 19,38 2,87% 487.232,00
13.02.2024 19,03 19,13 18,63 18,84 -5,28% 606.182,00
12.02.2024 19,55 20,08 19,55 19,89 1,64% 614.384,00
09.02.2024 19,86 20,10 19,33 19,57 1,50% 888.158,00
08.02.2024 18,78 19,28 18,73 19,28 2,72% 353.271,00
07.02.2024 18,59 18,90 18,57 18,77 1,35% 266.225,00
06.02.2024 18,35 18,62 18,33 18,52 0,71% 396.742,00
05.02.2024 18,64 18,66 18,17 18,39 -3,21% 324.745,00
02.02.2024 18,78 19,17 18,54 19,00 -1,66% 313.106,00
01.02.2024 18,86 19,33 18,75 19,32 3,87% 373.331,00
31.01.2024 19,02 19,26 18,59 18,60 -2,36% 638.616,00
30.01.2024 19,19 19,25 18,88 19,05 -0,83% 513.588,00
29.01.2024 18,47 19,21 18,35 19,21 4,46% 505.157,00
26.01.2024 18,40 18,64 18,27 18,39 0,60% 227.383,00
25.01.2024 18,09 18,28 17,91 18,28 3,51% 314.876,00
24.01.2024 18,25 18,35 17,46 17,66 -1,62% 342.845,00
23.01.2024 18,55 18,55 17,92 17,95 -2,92% 420.868,00
22.01.2024 18,37 18,61 18,27 18,49 2,15% 285.740,00
19.01.2024 18,24 18,24 17,63 18,10 -0,11% 413.732,00
18.01.2024 18,13 18,33 17,65 18,12 0,89% 453.473,00
17.01.2024 17,66 17,96 17,17 17,96 -0,33% 382.980,00
16.01.2024 17,92 18,04 17,71 18,02 -0,99% 267.868,00
12.01.2024 18,84 18,84 18,12 18,20 -0,98% 221.445,00
11.01.2024 18,21 18,40 18,00 18,38 -0,70% 407.768,00
10.01.2024 18,07 18,56 17,87 18,51 2,61% 495.586,00
09.01.2024 17,76 18,10 17,68 18,04 -0,39% 293.458,00
08.01.2024 17,67 18,12 17,65 18,11 2,84% 330.068,00
05.01.2024 17,40 17,88 17,36 17,61 0,51% 396.906,00
04.01.2024 17,73 17,82 17,29 17,52 -0,79% 566.650,00
03.01.2024 18,21 18,25 17,61 17,66 -4,85% 484.820,00
02.01.2024 18,58 18,90 18,38 18,56 -1,69% 394.086,00
29.12.2023 19,18 19,29 18,87 18,88 -1,62% 313.899,00
28.12.2023 19,37 19,43 19,07 19,19 -0,98% 239.192,00
27.12.2023 19,23 19,69 19,23 19,38 0,83% 384.974,00
26.12.2023 19,11 19,29 19,03 19,22 1,00% 226.060,00
22.12.2023 19,10 19,29 18,96 19,03 0,32% 361.500,00
21.12.2023 18,81 19,10 18,80 18,97 2,37% 345.047,00
20.12.2023 18,83 19,54 18,50 18,53 -1,59% 550.443,00
19.12.2023 18,52 18,84 18,44 18,83 3,35% 611.312,00
18.12.2023 18,70 18,70 18,00 18,22 -1,41% 466.021,00
15.12.2023 18,90 19,23 18,34 18,48 -2,12% 1.343.806,00
14.12.2023 18,18 19,00 18,18 18,88 6,13% 723.178,00
13.12.2023 17,20 17,93 16,88 17,79 3,91% 547.203,00
12.12.2023 17,00 17,22 16,92 17,12 -0,12% 341.679,00
11.12.2023 17,00 17,16 16,89 17,14 0,53% 337.684,00
08.12.2023 16,95 17,17 16,91 17,05 1,25% 378.621,00
07.12.2023 16,85 16,97 16,60 16,84 -0,06% 366.181,00
06.12.2023 16,99 17,38 16,84 16,85 0,66% 397.378,00
05.12.2023 16,81 16,87 16,55 16,74 -1,06% 383.759,00
04.12.2023 16,46 16,94 16,46 16,92 2,11% 410.540,00
01.12.2023 15,88 16,68 15,87 16,57 3,69% 624.981,00
30.11.2023 15,92 16,23 15,76 15,98 -0,19% 505.914,00
29.11.2023 15,97 16,14 15,86 16,01 1,97% 388.264,00
28.11.2023 15,91 15,96 15,58 15,70 -1,81% 834.151,00
27.11.2023 16,00 16,11 15,86 15,99 -0,99% 488.680,00
24.11.2023 15,71 16,18 15,71 16,15 2,47% 223.899,00
22.11.2023 15,78 16,03 15,64 15,76 1,68% 452.211,00
21.11.2023 15,61 15,83 15,47 15,50 -1,21% 370.994,00
20.11.2023 15,78 15,84 15,61 15,69 -0,76% 439.668,00