140,555$
-1,14%
Echtzeit-Aktienkurs John Bean Technologies Corp.
Bid:
Ask:
Aktienkurse zur John Bean Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 141,28 | 142,60 | 140,40 | 140,57 | -1,13% | 9.967,00 |
| 02.09.2025 | 143,29 | 143,29 | 140,09 | 142,17 | -0,71% | 43.797,00 |
| 29.08.2025 | 143,74 | 144,56 | 142,01 | 143,19 | -0,55% | 33.034,00 |
| 28.08.2025 | 145,00 | 145,01 | 142,59 | 143,98 | -0,37% | 42.711,00 |
| 27.08.2025 | 145,21 | 146,35 | 143,93 | 144,52 | -0,62% | 44.274,00 |
| 26.08.2025 | 146,96 | 148,12 | 144,86 | 145,42 | -0,58% | 35.527,00 |
| 25.08.2025 | 147,18 | 147,42 | 145,63 | 146,27 | -0,97% | 34.149,00 |
| 22.08.2025 | 140,10 | 148,57 | 140,10 | 147,70 | 5,51% | 84.121,00 |
| 21.08.2025 | 138,12 | 140,32 | 137,73 | 139,99 | 0,26% | 34.280,00 |
| 20.08.2025 | 139,82 | 140,99 | 138,84 | 139,63 | -0,87% | 40.786,00 |
| 19.08.2025 | 139,80 | 140,98 | 139,15 | 140,85 | 1,10% | 40.301,00 |
| 18.08.2025 | 137,97 | 140,11 | 137,97 | 139,32 | 0,51% | 13.072,00 |
| 15.08.2025 | 139,60 | 140,43 | 138,50 | 138,61 | -1,20% | 39.326,00 |
| 14.08.2025 | 145,31 | 145,31 | 140,29 | 140,29 | -3,57% | 36.860,00 |
| 13.08.2025 | 141,24 | 145,57 | 141,24 | 145,49 | 3,28% | 76.906,00 |
| 12.08.2025 | 137,93 | 141,20 | 137,43 | 140,87 | 3,77% | 70.730,00 |
| 11.08.2025 | 136,32 | 137,47 | 135,66 | 135,75 | -0,13% | 39.241,00 |
| 08.08.2025 | 134,41 | 136,70 | 134,41 | 135,93 | 0,80% | 40.450,00 |
| 07.08.2025 | 136,56 | 138,94 | 133,30 | 134,85 | -1,02% | 46.837,00 |
| 06.08.2025 | 141,99 | 141,99 | 134,49 | 136,24 | -2,52% | 226.343,00 |
| 05.08.2025 | 134,30 | 144,58 | 134,30 | 139,76 | 4,89% | 120.432,00 |
| 04.08.2025 | 137,00 | 137,00 | 132,12 | 133,24 | 0,37% | 68.168,00 |
| 01.08.2025 | 134,91 | 135,08 | 131,36 | 132,75 | -3,64% | 114.163,00 |
| 31.07.2025 | 136,58 | 138,11 | 135,58 | 137,76 | 0,36% | 98.259,00 |
| 30.07.2025 | 136,96 | 139,14 | 134,99 | 137,27 | 0,12% | 60.627,00 |
| 29.07.2025 | 140,24 | 140,24 | 135,48 | 137,10 | -1,52% | 53.761,00 |
| 28.07.2025 | 138,84 | 140,10 | 137,42 | 139,22 | 0,14% | 37.723,00 |
| 25.07.2025 | 135,98 | 139,04 | 134,20 | 139,02 | 2,62% | 48.942,00 |
| 24.07.2025 | 136,29 | 136,29 | 133,80 | 135,47 | -0,05% | 36.654,00 |
| 23.07.2025 | 132,46 | 136,31 | 132,46 | 135,54 | 3,11% | 67.971,00 |
| 22.07.2025 | 128,80 | 132,10 | 128,06 | 131,45 | 1,95% | 40.554,00 |
| 21.07.2025 | 133,53 | 133,53 | 128,56 | 128,94 | -2,48% | 28.391,00 |
| 18.07.2025 | 134,11 | 134,26 | 131,65 | 132,22 | -1,01% | 56.276,00 |
| 17.07.2025 | 130,99 | 134,82 | 129,01 | 133,58 | 2,77% | 81.510,00 |
| 16.07.2025 | 128,20 | 130,39 | 127,56 | 129,98 | 1,89% | 65.255,00 |
| 15.07.2025 | 131,15 | 131,15 | 127,49 | 127,57 | -1,15% | 77.134,00 |
| 14.07.2025 | 131,36 | 132,82 | 128,80 | 129,06 | -2,89% | 41.118,00 |
| 11.07.2025 | 132,75 | 133,34 | 131,15 | 132,89 | -0,88% | 60.884,00 |
| 10.07.2025 | 130,50 | 135,10 | 130,01 | 134,07 | 2,73% | 98.611,00 |
| 09.07.2025 | 125,44 | 130,51 | 124,72 | 130,51 | 3,93% | 78.927,00 |
| 08.07.2025 | 124,86 | 126,76 | 124,50 | 125,57 | 1,41% | 60.394,00 |
| 07.07.2025 | 125,65 | 126,06 | 123,56 | 123,82 | -1,93% | 44.475,00 |
| 03.07.2025 | 126,91 | 127,85 | 125,44 | 126,26 | 0,07% | 17.777,00 |
| 02.07.2025 | 122,86 | 126,51 | 122,34 | 126,17 | 2,61% | 55.573,00 |
| 01.07.2025 | 119,21 | 124,42 | 119,12 | 122,96 | 2,26% | 43.715,00 |
| 30.06.2025 | 121,36 | 121,89 | 120,02 | 120,24 | -1,22% | 32.179,00 |
| 27.06.2025 | 118,83 | 121,91 | 118,83 | 121,73 | 1,75% | 50.657,00 |
| 26.06.2025 | 118,11 | 119,64 | 118,11 | 119,64 | 1,43% | 43.351,00 |
| 25.06.2025 | 120,24 | 120,62 | 117,91 | 117,95 | -1,78% | 33.742,00 |
| 24.06.2025 | 121,95 | 122,45 | 119,96 | 120,09 | -0,60% | 50.975,00 |
| 23.06.2025 | 118,15 | 120,86 | 117,00 | 120,82 | 1,76% | 37.862,00 |
| 20.06.2025 | 119,49 | 121,08 | 118,47 | 118,73 | -0,59% | 41.915,00 |
| 18.06.2025 | 119,73 | 121,15 | 118,21 | 119,44 | 0,26% | 43.557,00 |
| 17.06.2025 | 119,55 | 121,16 | 118,80 | 119,13 | -1,88% | 51.715,00 |
| 16.06.2025 | 118,99 | 121,46 | 118,94 | 121,41 | 3,02% | 26.796,00 |
| 13.06.2025 | 118,64 | 119,03 | 117,05 | 117,86 | -2,15% | 59.346,00 |
| 12.06.2025 | 120,31 | 121,38 | 119,80 | 120,45 | -0,94% | 45.192,00 |
| 11.06.2025 | 123,54 | 124,19 | 121,15 | 121,59 | -1,43% | 70.589,00 |
| 10.06.2025 | 122,94 | 124,38 | 122,11 | 123,35 | -0,43% | 32.724,00 |
| 09.06.2025 | 123,19 | 124,57 | 122,37 | 123,88 | 1,57% | 26.257,00 |
| 06.06.2025 | 122,05 | 122,92 | 120,82 | 121,97 | 1,30% | 63.658,00 |
| 05.06.2025 | 118,89 | 121,19 | 118,67 | 120,40 | 1,57% | 90.193,00 |
| 04.06.2025 | 117,26 | 119,62 | 117,26 | 118,54 | 1,32% | 57.048,00 |
| 03.06.2025 | 112,37 | 117,06 | 112,20 | 116,99 | 3,79% | 37.862,00 |
| 02.06.2025 | 113,74 | 113,74 | 111,98 | 112,72 | -1,88% | 31.478,00 |
| 30.05.2025 | 115,12 | 116,01 | 114,25 | 114,88 | -1,62% | 38.394,00 |
| 29.05.2025 | 116,90 | 117,65 | 116,20 | 116,77 | 0,01% | 31.770,00 |
| 28.05.2025 | 118,19 | 119,44 | 116,40 | 116,76 | -1,35% | 42.111,00 |
| 27.05.2025 | 115,84 | 119,19 | 115,10 | 118,36 | 4,41% | 43.122,00 |
| 23.05.2025 | 112,15 | 115,67 | 112,15 | 113,36 | -1,11% | 49.330,00 |
| 22.05.2025 | 113,24 | 115,81 | 112,99 | 114,63 | 0,45% | 38.907,00 |
| 21.05.2025 | 116,64 | 117,11 | 113,92 | 114,12 | -2,90% | 49.710,00 |
| 20.05.2025 | 118,24 | 119,00 | 117,21 | 117,53 | -1,07% | 36.790,00 |
| 19.05.2025 | 117,29 | 118,85 | 117,15 | 118,80 | -0,46% | 22.379,00 |
| 16.05.2025 | 118,85 | 119,80 | 117,34 | 119,35 | 0,62% | 52.196,00 |
| 15.05.2025 | 116,08 | 118,82 | 116,08 | 118,62 | 1,27% | 58.910,00 |
| 14.05.2025 | 118,95 | 120,20 | 116,81 | 117,13 | -1,43% | 60.196,00 |
| 13.05.2025 | 119,05 | 120,35 | 118,34 | 118,83 | 0,98% | 39.399,00 |
| 12.05.2025 | 111,33 | 119,23 | 111,33 | 117,68 | 4,68% | 79.262,00 |
| 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 |