124,910$
1,06%
Echtzeit-Aktienkurs John Bean Technologies Corp.
Bid:
Ask:
Aktienkurse zur John Bean Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 123,01 | 126,38 | 122,11 | 124,78 | 0,95% | 1.028.313,00 |
| 19.12.2024 | 123,99 | 124,23 | 121,12 | 123,60 | 0,55% | 612.181,00 |
| 18.12.2024 | 121,65 | 126,24 | 120,67 | 122,92 | 1,59% | 696.574,00 |
| 17.12.2024 | 122,27 | 123,16 | 120,67 | 121,00 | -1,02% | 656.128,00 |
| 16.12.2024 | 121,31 | 123,87 | 121,28 | 122,25 | -0,50% | 311.972,00 |
| 13.12.2024 | 126,68 | 126,98 | 122,73 | 122,87 | -3,34% | 387.297,00 |
| 12.12.2024 | 125,14 | 128,23 | 124,77 | 127,12 | 1,69% | 465.779,00 |
| 11.12.2024 | 125,85 | 127,40 | 124,31 | 125,01 | -0,68% | 383.472,00 |
| 10.12.2024 | 122,76 | 126,96 | 121,09 | 125,87 | 2,02% | 635.798,00 |
| 09.12.2024 | 123,00 | 124,50 | 121,85 | 123,38 | 0,46% | 544.274,00 |
| 06.12.2024 | 122,95 | 122,95 | 120,97 | 122,82 | 0,55% | 324.883,00 |
| 05.12.2024 | 124,50 | 124,61 | 121,96 | 122,15 | -1,48% | 213.516,00 |
| 04.12.2024 | 124,36 | 126,36 | 123,31 | 123,99 | -0,10% | 351.062,00 |
| 03.12.2024 | 124,60 | 125,12 | 123,65 | 124,11 | -0,85% | 217.027,00 |
| 02.12.2024 | 126,45 | 126,56 | 124,69 | 125,17 | -0,67% | 244.367,00 |
| 29.11.2024 | 126,09 | 127,31 | 125,80 | 126,02 | 0,61% | 264.537,00 |
| 27.11.2024 | 124,65 | 127,23 | 124,28 | 125,26 | 0,86% | 737.833,00 |
| 26.11.2024 | 124,16 | 125,59 | 123,22 | 124,19 | 0,09% | 502.889,00 |
| 25.11.2024 | 121,79 | 125,59 | 121,79 | 124,08 | 2,81% | 531.431,00 |
| 22.11.2024 | 118,98 | 121,27 | 118,49 | 120,69 | 1,27% | 386.321,00 |
| 21.11.2024 | 118,06 | 119,49 | 117,66 | 119,18 | 0,54% | 332.632,00 |
| 20.11.2024 | 117,53 | 118,63 | 116,10 | 118,54 | 0,29% | 191.360,00 |
| 19.11.2024 | 116,93 | 119,28 | 116,50 | 118,20 | 0,36% | 313.059,00 |
| 18.11.2024 | 117,70 | 118,22 | 116,07 | 117,78 | 1,17% | 208.599,00 |
| 15.11.2024 | 118,47 | 119,35 | 116,29 | 116,42 | -1,13% | 259.026,00 |
| 14.11.2024 | 121,16 | 122,90 | 117,24 | 117,75 | -2,61% | 655.008,00 |
| 13.11.2024 | 115,37 | 121,62 | 115,22 | 120,90 | 5,84% | 726.571,00 |
| 12.11.2024 | 117,70 | 117,73 | 113,69 | 114,23 | -3,59% | 305.471,00 |
| 11.11.2024 | 119,10 | 120,00 | 117,61 | 118,48 | -0,37% | 281.743,00 |
| 08.11.2024 | 116,87 | 118,94 | 115,30 | 118,92 | 1,91% | 567.713,00 |
| 07.11.2024 | 119,50 | 119,50 | 116,69 | 116,69 | -2,43% | 336.997,00 |
| 06.11.2024 | 119,90 | 122,00 | 116,37 | 119,60 | 3,40% | 485.388,00 |
| 05.11.2024 | 114,73 | 116,22 | 114,04 | 115,67 | 0,65% | 293.274,00 |
| 04.11.2024 | 114,12 | 116,12 | 113,21 | 114,92 | 0,01% | 389.008,00 |
| 01.11.2024 | 112,00 | 115,11 | 111,57 | 114,91 | 3,13% | 400.181,00 |
| 31.10.2024 | 115,25 | 115,25 | 111,26 | 111,42 | -3,71% | 315.956,00 |
| 30.10.2024 | 113,32 | 117,00 | 113,32 | 115,71 | 0,80% | 341.310,00 |
| 29.10.2024 | 115,28 | 115,96 | 114,13 | 114,79 | -1,87% | 277.526,00 |
| 28.10.2024 | 115,50 | 118,10 | 114,32 | 116,98 | 2,25% | 513.885,00 |
| 25.10.2024 | 118,55 | 118,55 | 112,99 | 114,41 | -3,06% | 430.326,00 |
| 24.10.2024 | 113,09 | 118,27 | 111,50 | 118,02 | 5,23% | 882.188,00 |
| 23.10.2024 | 100,00 | 112,89 | 99,64 | 112,15 | 17,73% | 1.831.331,00 |
| 22.10.2024 | 97,60 | 98,35 | 95,09 | 95,26 | -2,51% | 282.592,00 |
| 21.10.2024 | 98,88 | 98,88 | 96,85 | 97,71 | -0,95% | 272.236,00 |
| 18.10.2024 | 100,34 | 101,50 | 98,15 | 98,65 | -1,30% | 175.445,00 |
| 17.10.2024 | 98,46 | 99,99 | 98,02 | 99,95 | 1,56% | 230.713,00 |
| 16.10.2024 | 98,50 | 98,86 | 97,62 | 98,41 | 0,41% | 216.302,00 |
| 15.10.2024 | 98,91 | 99,92 | 97,51 | 98,01 | -1,07% | 253.947,00 |
| 14.10.2024 | 95,85 | 99,17 | 95,42 | 99,07 | 2,94% | 223.941,00 |
| 11.10.2024 | 94,24 | 96,67 | 94,24 | 96,24 | 1,56% | 134.638,00 |
| 10.10.2024 | 95,32 | 96,36 | 94,43 | 94,76 | -1,71% | 222.247,00 |
| 09.10.2024 | 98,53 | 98,87 | 96,01 | 96,41 | -2,35% | 247.529,00 |
| 08.10.2024 | 99,53 | 99,57 | 98,17 | 98,73 | -1,15% | 164.432,00 |
| 07.10.2024 | 99,13 | 100,70 | 98,77 | 99,88 | -0,05% | 170.751,00 |
| 04.10.2024 | 99,31 | 100,28 | 97,83 | 99,93 | 2,22% | 282.986,00 |
| 03.10.2024 | 98,37 | 98,66 | 96,91 | 97,76 | -1,55% | 251.719,00 |
| 02.10.2024 | 99,30 | 100,02 | 97,69 | 99,30 | -0,03% | 309.187,00 |
| 01.10.2024 | 98,47 | 99,43 | 96,82 | 99,33 | 0,83% | 232.681,00 |
| 30.09.2024 | 97,99 | 98,60 | 97,06 | 98,51 | 0,71% | 292.086,00 |
| 27.09.2024 | 98,21 | 99,43 | 96,99 | 97,82 | 0,51% | 285.342,00 |
| 26.09.2024 | 95,00 | 97,52 | 94,00 | 97,32 | 3,68% | 296.854,00 |
| 25.09.2024 | 94,00 | 94,32 | 92,33 | 93,87 | 0,04% | 262.946,00 |
| 24.09.2024 | 92,33 | 94,07 | 91,85 | 93,83 | 2,04% | 215.330,00 |
| 23.09.2024 | 91,75 | 92,37 | 91,03 | 91,95 | 0,82% | 125.509,00 |
| 20.09.2024 | 92,05 | 92,38 | 91,02 | 91,20 | -1,57% | 530.901,00 |
| 19.09.2024 | 93,67 | 94,78 | 92,10 | 92,65 | 1,35% | 173.390,00 |
| 18.09.2024 | 90,47 | 93,64 | 89,91 | 91,42 | 0,95% | 188.012,00 |
| 17.09.2024 | 90,94 | 91,97 | 90,47 | 90,56 | 0,94% | 208.064,00 |
| 16.09.2024 | 90,38 | 90,38 | 89,11 | 89,72 | 0,11% | 345.555,00 |
| 13.09.2024 | 88,48 | 89,73 | 87,76 | 89,62 | 2,74% | 233.371,00 |
| 12.09.2024 | 86,10 | 87,29 | 85,10 | 87,23 | 1,95% | 206.805,00 |
| 11.09.2024 | 84,81 | 85,60 | 82,64 | 85,56 | 0,74% | 544.441,00 |
| 10.09.2024 | 87,11 | 87,81 | 84,70 | 84,93 | -2,29% | 307.048,00 |
| 09.09.2024 | 87,46 | 88,35 | 86,23 | 86,92 | -1,06% | 197.717,00 |
| 06.09.2024 | 88,69 | 89,51 | 86,92 | 87,85 | -0,59% | 291.146,00 |
| 05.09.2024 | 89,65 | 89,65 | 87,77 | 88,37 | -0,96% | 182.170,00 |
| 04.09.2024 | 86,75 | 89,31 | 86,12 | 89,23 | 1,93% | 209.949,00 |
| 03.09.2024 | 89,02 | 89,73 | 86,39 | 87,54 | -2,56% | 221.239,00 |
| 30.08.2024 | 89,88 | 91,87 | 89,35 | 89,84 | 0,09% | 357.152,00 |
| 29.08.2024 | 89,31 | 90,42 | 88,55 | 89,76 | 1,46% | 170.168,00 |
| 28.08.2024 | 89,61 | 89,93 | 88,31 | 88,47 | -1,10% | 129.255,00 |
| 27.08.2024 | 90,20 | 91,35 | 89,35 | 89,45 | -0,94% | 173.783,00 |
| 26.08.2024 | 90,91 | 91,72 | 90,09 | 90,30 | 0,18% | 198.000,00 |
| 23.08.2024 | 87,36 | 90,60 | 87,04 | 90,14 | 3,84% | 217.484,00 |
| 22.08.2024 | 88,62 | 88,72 | 86,75 | 86,81 | -2,03% | 179.965,00 |
| 21.08.2024 | 89,28 | 89,42 | 88,16 | 88,61 | 0,00% | 209.949,00 |
| 20.08.2024 | 91,31 | 91,43 | 88,58 | 88,61 | -3,46% | 246.911,00 |
| 19.08.2024 | 89,47 | 91,80 | 89,20 | 91,79 | 2,54% | 222.416,00 |
| 16.08.2024 | 89,04 | 90,14 | 88,47 | 89,52 | 0,16% | 121.213,00 |
| 15.08.2024 | 89,09 | 90,34 | 87,06 | 89,38 | 2,43% | 253.645,00 |
| 14.08.2024 | 88,90 | 88,90 | 86,89 | 87,26 | -1,56% | 158.501,00 |
| 13.08.2024 | 89,56 | 89,56 | 87,57 | 88,64 | 0,23% | 179.435,00 |
| 12.08.2024 | 89,83 | 90,34 | 88,29 | 88,44 | -2,20% | 146.311,00 |
| 09.08.2024 | 89,91 | 90,68 | 89,01 | 90,43 | 0,48% | 175.745,00 |
| 08.08.2024 | 89,58 | 90,59 | 88,63 | 90,00 | 1,51% | 172.857,00 |
| 07.08.2024 | 90,71 | 91,28 | 88,35 | 88,66 | -0,98% | 267.415,00 |
| 06.08.2024 | 89,90 | 91,12 | 89,11 | 89,54 | -0,56% | 324.811,00 |
| 05.08.2024 | 89,83 | 92,17 | 89,04 | 90,04 | -4,08% | 214.701,00 |
| 02.08.2024 | 92,09 | 94,14 | 91,00 | 93,87 | -1,50% | 243.367,00 |
| 01.08.2024 | 98,51 | 99,56 | 94,87 | 95,30 | -3,13% | 413.120,00 |