16,960$
3,35%
Echtzeit-Aktienkurs JELD-WEN Holding
Bid:
Ask:
Aktienkurse zur JELD-WEN Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 16,91 | 17,42 | 16,80 | 16,95 | 3,29% | 834.594,00 |
| 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 |
| 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 |