111,990$
-0,06%
Echtzeit-Aktienkurs John Bean Technologies Corp.
Bid:
Ask:
Aktienkurse zur John Bean Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 112,40 | 113,01 | 111,78 | 112,42 | 0,32% | 43.423,00 |
| 08.05.2025 | 107,84 | 113,37 | 107,83 | 112,06 | 5,40% | 60.288,00 |
| 07.05.2025 | 105,36 | 109,08 | 105,36 | 106,32 | 1,17% | 68.949,00 |
| 06.05.2025 | 102,48 | 106,26 | 99,96 | 105,09 | 2,38% | 66.673,00 |
| 05.05.2025 | 106,50 | 106,55 | 102,56 | 102,64 | -4,19% | 64.525,00 |
| 02.05.2025 | 106,57 | 108,31 | 106,32 | 107,13 | 1,65% | 68.549,00 |
| 01.05.2025 | 105,39 | 106,77 | 104,82 | 105,39 | 0,12% | 70.044,00 |
| 30.04.2025 | 104,85 | 105,78 | 100,13 | 105,26 | -0,24% | 56.290,00 |
| 29.04.2025 | 103,50 | 106,68 | 103,25 | 105,51 | 1,83% | 50.076,00 |
| 28.04.2025 | 103,50 | 105,21 | 101,78 | 103,61 | 0,57% | 30.142,00 |
| 25.04.2025 | 100,70 | 104,12 | 100,70 | 103,02 | 0,35% | 31.174,00 |
| 24.04.2025 | 99,53 | 103,32 | 99,13 | 102,66 | 3,84% | 47.372,00 |
| 23.04.2025 | 98,94 | 101,20 | 97,05 | 98,87 | 4,44% | 62.572,00 |
| 22.04.2025 | 92,90 | 94,95 | 92,53 | 94,67 | 3,51% | 70.472,00 |
| 21.04.2025 | 92,44 | 92,86 | 90,21 | 91,46 | -2,98% | 29.018,00 |
| 17.04.2025 | 95,63 | 96,17 | 93,98 | 94,27 | -1,10% | 36.142,00 |
| 16.04.2025 | 96,32 | 97,74 | 94,49 | 95,32 | -1,08% | 78.514,00 |
| 15.04.2025 | 96,56 | 98,50 | 96,04 | 96,36 | -0,16% | 42.209,00 |
| 14.04.2025 | 97,66 | 98,72 | 93,98 | 96,51 | 0,60% | 57.541,00 |
| 11.04.2025 | 95,28 | 96,44 | 91,67 | 95,93 | 0,09% | 71.143,00 |
| 10.04.2025 | 102,03 | 102,03 | 93,95 | 95,84 | -6,51% | 121.997,00 |
| 09.04.2025 | 95,82 | 104,97 | 90,38 | 102,51 | 7,35% | 177.615,00 |
| 08.04.2025 | 104,22 | 104,73 | 94,34 | 95,50 | -5,40% | 61.669,00 |
| 07.04.2025 | 99,21 | 106,92 | 98,15 | 100,95 | -2,49% | 51.778,00 |
| 04.04.2025 | 109,91 | 109,91 | 100,81 | 103,53 | -7,90% | 98.198,00 |
| 03.04.2025 | 121,64 | 121,73 | 111,33 | 112,41 | -10,27% | 80.138,00 |
| 02.04.2025 | 123,13 | 125,74 | 123,13 | 125,27 | 0,93% | 42.965,00 |
| 01.04.2025 | 121,55 | 124,13 | 120,63 | 124,12 | 1,65% | 31.964,00 |
| 31.03.2025 | 121,24 | 123,21 | 118,51 | 122,10 | -0,08% | 22.050,00 |
| 28.03.2025 | 126,60 | 126,60 | 121,28 | 122,20 | -2,93% | 22.582,00 |
| 27.03.2025 | 126,11 | 127,62 | 124,39 | 125,89 | -0,66% | 30.721,00 |
| 26.03.2025 | 127,68 | 128,98 | 126,53 | 126,73 | -0,79% | 22.391,00 |
| 25.03.2025 | 127,53 | 129,25 | 126,90 | 127,74 | -0,43% | 30.767,00 |
| 24.03.2025 | 126,23 | 128,82 | 126,23 | 128,29 | 3,33% | 25.157,00 |
| 21.03.2025 | 124,43 | 125,68 | 123,12 | 124,16 | -1,13% | 28.913,00 |
| 20.03.2025 | 126,05 | 126,61 | 124,98 | 125,58 | -0,54% | 29.145,00 |
| 19.03.2025 | 126,23 | 127,45 | 125,51 | 126,26 | -0,12% | 22.060,00 |
| 18.03.2025 | 126,09 | 126,70 | 124,48 | 126,41 | 0,37% | 25.300,00 |
| 17.03.2025 | 124,85 | 127,00 | 124,85 | 125,95 | 2,00% | 19.028,00 |
| 14.03.2025 | 120,79 | 124,44 | 119,78 | 123,48 | 2,58% | 52.549,00 |
| 13.03.2025 | 122,67 | 123,79 | 120,17 | 120,38 | -3,08% | 30.762,00 |
| 12.03.2025 | 125,85 | 127,93 | 124,21 | 124,21 | -0,90% | 35.296,00 |
| 11.03.2025 | 127,14 | 128,19 | 124,08 | 125,34 | -1,83% | 52.176,00 |
| 10.03.2025 | 131,55 | 132,05 | 125,89 | 127,67 | -4,07% | 35.972,00 |
| 07.03.2025 | 129,61 | 133,89 | 129,58 | 133,08 | 1,45% | 49.376,00 |
| 06.03.2025 | 129,45 | 133,24 | 128,63 | 131,18 | 0,05% | 76.623,00 |
| 05.03.2025 | 131,95 | 133,32 | 130,80 | 131,12 | -0,68% | 38.585,00 |
| 04.03.2025 | 128,00 | 134,98 | 126,46 | 132,02 | 1,93% | 64.865,00 |
| 03.03.2025 | 132,16 | 133,70 | 129,14 | 129,52 | -1,85% | 37.015,00 |
| 28.02.2025 | 131,10 | 134,23 | 129,89 | 131,97 | 0,59% | 36.038,00 |
| 27.02.2025 | 133,09 | 134,73 | 131,20 | 131,20 | -2,93% | 51.489,00 |
| 26.02.2025 | 134,14 | 139,03 | 134,14 | 135,16 | -0,05% | 80.895,00 |
| 25.02.2025 | 119,00 | 136,40 | 118,26 | 135,23 | 15,42% | 138.409,00 |
| 24.02.2025 | 118,01 | 119,23 | 116,63 | 117,16 | -1,50% | 45.014,00 |
| 21.02.2025 | 121,94 | 121,94 | 118,07 | 118,94 | -2,03% | 21.873,00 |
| 20.02.2025 | 124,04 | 124,04 | 121,00 | 121,41 | -1,06% | 28.325,00 |
| 19.02.2025 | 122,94 | 123,79 | 122,00 | 122,71 | -0,79% | 52.617,00 |
| 18.02.2025 | 122,31 | 124,17 | 122,02 | 123,68 | -0,22% | 42.708,00 |
| 14.02.2025 | 124,41 | 125,16 | 123,75 | 123,95 | -0,46% | 28.846,00 |
| 13.02.2025 | 125,20 | 127,20 | 124,07 | 124,52 | -0,91% | 45.356,00 |
| 12.02.2025 | 124,91 | 127,51 | 124,71 | 125,66 | -1,38% | 38.764,00 |
| 11.02.2025 | 126,41 | 128,86 | 125,07 | 127,42 | -0,75% | 16.086,00 |
| 10.02.2025 | 127,96 | 129,76 | 127,62 | 128,39 | 0,63% | 20.220,00 |
| 07.02.2025 | 128,85 | 130,80 | 127,50 | 127,58 | -1,79% | 33.026,00 |
| 06.02.2025 | 128,12 | 130,41 | 126,71 | 129,91 | 2,28% | 37.691,00 |
| 05.02.2025 | 129,46 | 129,46 | 125,50 | 127,02 | -0,72% | 38.924,00 |
| 04.02.2025 | 128,00 | 130,68 | 127,48 | 127,93 | -0,81% | 18.757,00 |
| 03.02.2025 | 130,04 | 131,05 | 128,00 | 128,98 | -3,18% | 35.421,00 |
| 31.01.2025 | 129,90 | 133,97 | 128,90 | 133,21 | 3,39% | 61.492,00 |
| 30.01.2025 | 127,84 | 130,11 | 127,80 | 128,84 | 2,39% | 51.361,00 |
| 29.01.2025 | 127,20 | 129,25 | 125,82 | 125,83 | -1,85% | 56.754,00 |
| 28.01.2025 | 131,39 | 131,84 | 127,83 | 128,20 | -2,24% | 23.154,00 |
| 27.01.2025 | 131,49 | 133,38 | 130,27 | 131,14 | -0,06% | 33.277,00 |
| 24.01.2025 | 128,33 | 131,66 | 128,29 | 131,21 | 1,70% | 40.078,00 |
| 23.01.2025 | 126,00 | 130,21 | 126,00 | 129,02 | 1,96% | 44.494,00 |
| 22.01.2025 | 127,09 | 127,38 | 125,68 | 126,54 | -0,29% | 38.441,00 |
| 21.01.2025 | 123,76 | 128,36 | 123,76 | 126,91 | 2,42% | 38.531,00 |
| 17.01.2025 | 123,74 | 127,03 | 122,32 | 123,91 | -0,06% | 19.166,00 |
| 16.01.2025 | 125,81 | 127,61 | 123,53 | 123,98 | -1,53% | 54.044,00 |
| 15.01.2025 | 125,21 | 126,00 | 123,12 | 125,90 | 3,16% | 45.676,00 |
| 14.01.2025 | 124,05 | 125,43 | 121,14 | 122,05 | -0,81% | 52.472,00 |
| 13.01.2025 | 122,28 | 123,80 | 119,01 | 123,04 | 0,86% | 43.220,00 |
| 10.01.2025 | 120,82 | 122,71 | 120,74 | 121,99 | -0,17% | 59.467,00 |
| 08.01.2025 | 122,45 | 122,75 | 119,62 | 122,20 | -1,23% | 73.527,00 |
| 07.01.2025 | 126,69 | 126,99 | 123,09 | 123,72 | -3,20% | 79.835,00 |
| 06.01.2025 | 126,00 | 128,65 | 125,83 | 127,81 | 0,24% | 56.383,00 |
| 03.01.2025 | 126,11 | 130,90 | 125,01 | 127,50 | 1,74% | 102.367,00 |
| 02.01.2025 | 127,97 | 129,30 | 124,94 | 125,32 | -1,40% | 503.313,00 |
| 31.12.2024 | 127,87 | 128,25 | 125,61 | 127,10 | -0,25% | 372.261,00 |
| 30.12.2024 | 128,98 | 129,45 | 125,93 | 127,42 | -0,75% | 743.252,00 |
| 27.12.2024 | 131,15 | 132,69 | 127,45 | 128,38 | -2,49% | 2.802.112,00 |
| 26.12.2024 | 129,49 | 132,28 | 128,82 | 131,66 | 0,84% | 484.278,00 |
| 24.12.2024 | 127,97 | 132,61 | 127,68 | 130,56 | 2,45% | 672.774,00 |
| 23.12.2024 | 125,00 | 128,60 | 124,18 | 127,44 | 2,13% | 621.589,00 |
| 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 |