163,840$
0,42%
Echtzeit-Aktienkurs John Bean Technologies Corp
Bid:
Ask:
Aktienkurse zur John Bean Technologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 164,72 | 166,02 | 163,26 | 163,63 | 0,28% | 46.958,00 |
| 12.02.2026 | 168,27 | 168,27 | 162,46 | 163,16 | -1,29% | 67.899,00 |
| 11.02.2026 | 167,36 | 168,50 | 163,96 | 165,28 | -0,47% | 39.603,00 |
| 10.02.2026 | 165,96 | 167,42 | 164,95 | 166,06 | -0,25% | 90.234,00 |
| 09.02.2026 | 170,93 | 170,93 | 166,34 | 166,47 | -1,46% | 78.246,00 |
| 06.02.2026 | 165,08 | 169,50 | 164,35 | 168,93 | 3,85% | 60.547,00 |
| 05.02.2026 | 165,67 | 166,60 | 162,02 | 162,67 | -1,66% | 136.417,00 |
| 04.02.2026 | 162,00 | 166,21 | 161,98 | 165,42 | 2,19% | 64.958,00 |
| 03.02.2026 | 163,37 | 165,49 | 159,71 | 161,88 | -0,90% | 53.960,00 |
| 02.02.2026 | 158,25 | 163,83 | 156,65 | 163,35 | 3,82% | 50.139,00 |
| 30.01.2026 | 158,31 | 159,45 | 154,19 | 157,34 | -0,86% | 61.383,00 |
| 29.01.2026 | 159,74 | 159,74 | 155,21 | 158,70 | 0,63% | 52.218,00 |
| 28.01.2026 | 154,57 | 158,51 | 152,95 | 157,70 | 1,76% | 58.965,00 |
| 27.01.2026 | 156,01 | 156,37 | 154,91 | 154,98 | -0,33% | 25.913,00 |
| 26.01.2026 | 154,80 | 155,65 | 153,61 | 155,50 | 0,84% | 30.271,00 |
| 23.01.2026 | 158,82 | 158,82 | 152,45 | 154,21 | -2,05% | 45.873,00 |
| 22.01.2026 | 157,00 | 158,67 | 156,63 | 157,44 | -0,32% | 36.109,00 |
| 21.01.2026 | 152,01 | 158,47 | 152,01 | 157,95 | 2,95% | 73.001,00 |
| 20.01.2026 | 154,84 | 157,45 | 152,26 | 153,42 | -3,49% | 66.014,00 |
| 16.01.2026 | 158,86 | 159,92 | 158,25 | 158,96 | 0,01% | 38.205,00 |
| 15.01.2026 | 155,92 | 160,18 | 155,92 | 158,95 | 1,98% | 77.709,00 |
| 14.01.2026 | 156,02 | 156,84 | 154,59 | 155,86 | -0,26% | 55.825,00 |
| 13.01.2026 | 155,99 | 158,24 | 154,99 | 156,26 | 0,72% | 47.619,00 |
| 12.01.2026 | 155,40 | 155,75 | 153,85 | 155,15 | -0,62% | 33.187,00 |
| 09.01.2026 | 159,98 | 160,92 | 155,43 | 156,12 | -2,12% | 48.783,00 |
| 08.01.2026 | 158,09 | 160,29 | 158,09 | 159,50 | 0,66% | 54.769,00 |
| 07.01.2026 | 153,25 | 158,86 | 153,10 | 158,46 | 2,87% | 73.548,00 |
| 06.01.2026 | 150,63 | 154,50 | 149,20 | 154,04 | 0,71% | 65.442,00 |
| 05.01.2026 | 151,24 | 155,10 | 149,94 | 152,95 | 1,50% | 24.910,00 |
| 02.01.2026 | 150,99 | 151,87 | 149,52 | 150,69 | 0,02% | 34.435,00 |
| 31.12.2025 | 154,16 | 154,16 | 150,58 | 150,66 | -1,82% | 30.812,00 |
| 30.12.2025 | 153,88 | 155,69 | 153,22 | 153,46 | -1,38% | 37.145,00 |
| 29.12.2025 | 154,41 | 156,11 | 152,30 | 155,60 | 0,41% | 24.480,00 |
| 26.12.2025 | 154,60 | 155,11 | 153,47 | 154,96 | 0,01% | 27.988,00 |
| 24.12.2025 | 155,04 | 155,59 | 154,65 | 154,94 | -0,08% | 13.622,00 |
| 23.12.2025 | 156,71 | 157,07 | 154,94 | 155,07 | -0,23% | 41.568,00 |
| 22.12.2025 | 155,49 | 156,50 | 153,71 | 155,43 | 0,68% | 22.664,00 |
| 19.12.2025 | 151,21 | 154,48 | 151,17 | 154,38 | 1,62% | 17.748,00 |
| 18.12.2025 | 154,62 | 155,03 | 151,30 | 151,91 | -0,03% | 32.059,00 |
| 17.12.2025 | 153,15 | 155,90 | 151,66 | 151,95 | -0,56% | 25.121,00 |
| 16.12.2025 | 155,40 | 155,78 | 152,46 | 152,80 | -1,50% | 54.421,00 |
| 15.12.2025 | 155,83 | 155,88 | 154,43 | 155,12 | 0,38% | 63.004,00 |
| 12.12.2025 | 154,88 | 155,24 | 153,32 | 154,53 | -0,69% | 73.901,00 |
| 11.12.2025 | 153,44 | 156,41 | 152,54 | 155,60 | 1,18% | 76.728,00 |
| 10.12.2025 | 138,15 | 154,66 | 138,15 | 153,79 | 11,67% | 144.039,00 |
| 09.12.2025 | 138,72 | 139,90 | 136,99 | 137,71 | -1,21% | 26.123,00 |
| 08.12.2025 | 139,94 | 142,53 | 139,15 | 139,40 | -1,13% | 53.986,00 |
| 05.12.2025 | 140,63 | 142,01 | 140,22 | 140,99 | -0,16% | 25.118,00 |
| 04.12.2025 | 141,58 | 143,50 | 141,15 | 141,21 | -1,12% | 35.524,00 |
| 03.12.2025 | 140,55 | 143,36 | 140,05 | 142,81 | 1,94% | 44.699,00 |
| 02.12.2025 | 140,00 | 140,86 | 138,56 | 140,09 | -0,89% | 25.055,00 |
| 01.12.2025 | 140,27 | 141,66 | 138,88 | 141,35 | 0,48% | 11.061,00 |
| 28.11.2025 | 139,91 | 142,11 | 139,91 | 140,67 | -0,40% | 24.689,00 |
| 26.11.2025 | 141,83 | 142,75 | 141,18 | 141,24 | -0,98% | 87.015,00 |
| 25.11.2025 | 140,51 | 143,18 | 140,16 | 142,64 | 2,53% | 61.445,00 |
| 24.11.2025 | 138,97 | 141,07 | 136,14 | 139,12 | 0,08% | 35.382,00 |
| 21.11.2025 | 130,53 | 139,24 | 130,53 | 139,01 | 5,19% | 92.735,00 |
| 20.11.2025 | 133,99 | 136,16 | 130,77 | 132,15 | -0,56% | 55.032,00 |
| 19.11.2025 | 136,30 | 136,99 | 132,70 | 132,90 | -2,26% | 61.235,00 |
| 18.11.2025 | 133,88 | 137,61 | 133,86 | 135,97 | 0,31% | 66.695,00 |
| 17.11.2025 | 133,53 | 137,80 | 133,20 | 135,55 | 0,86% | 33.483,00 |
| 14.11.2025 | 135,03 | 136,95 | 133,47 | 134,40 | -2,17% | 50.408,00 |
| 13.11.2025 | 141,65 | 142,00 | 136,54 | 137,38 | -2,55% | 46.943,00 |
| 12.11.2025 | 141,89 | 144,68 | 140,80 | 140,98 | -0,89% | 48.518,00 |
| 11.11.2025 | 142,85 | 143,15 | 141,75 | 142,25 | -0,13% | 43.553,00 |
| 10.11.2025 | 142,31 | 143,00 | 140,12 | 142,44 | 0,86% | 24.845,00 |
| 07.11.2025 | 138,55 | 142,00 | 138,55 | 141,22 | 0,56% | 54.192,00 |
| 06.11.2025 | 140,99 | 141,34 | 135,99 | 140,44 | -0,83% | 59.605,00 |
| 05.11.2025 | 140,17 | 142,48 | 138,50 | 141,61 | 2,26% | 86.448,00 |
| 04.11.2025 | 131,51 | 142,71 | 131,51 | 138,48 | 11,57% | 102.234,00 |
| 03.11.2025 | 125,84 | 126,23 | 123,79 | 124,12 | -1,62% | 42.173,00 |
| 31.10.2025 | 123,35 | 126,37 | 122,78 | 126,17 | 1,83% | 56.279,00 |
| 30.10.2025 | 127,45 | 127,45 | 123,35 | 123,90 | -1,03% | 37.341,00 |
| 29.10.2025 | 128,05 | 128,93 | 124,71 | 125,19 | -1,98% | 55.338,00 |
| 28.10.2025 | 127,95 | 129,09 | 126,94 | 127,72 | -0,86% | 45.488,00 |
| 27.10.2025 | 130,16 | 130,56 | 128,19 | 128,83 | -0,94% | 42.464,00 |
| 24.10.2025 | 130,58 | 131,51 | 129,51 | 130,05 | 0,14% | 31.101,00 |
| 23.10.2025 | 129,75 | 130,95 | 128,86 | 129,87 | 0,41% | 36.663,00 |
| 22.10.2025 | 134,78 | 134,78 | 129,05 | 129,34 | -2,98% | 71.957,00 |
| 21.10.2025 | 132,20 | 135,67 | 130,70 | 133,32 | 1,46% | 54.925,00 |
| 17.10.2025 | 133,06 | 135,73 | 130,11 | 131,41 | -2,17% | 76.578,00 |
| 16.10.2025 | 136,21 | 137,27 | 134,24 | 134,32 | -1,87% | 69.902,00 |
| 15.10.2025 | 140,31 | 141,97 | 136,68 | 136,88 | -2,84% | 64.901,00 |
| 14.10.2025 | 137,37 | 141,04 | 137,37 | 140,88 | 1,45% | 63.539,00 |
| 13.10.2025 | 139,52 | 140,00 | 136,86 | 138,86 | 2,82% | 45.911,00 |
| 10.10.2025 | 141,90 | 142,15 | 134,93 | 135,05 | -4,40% | 74.436,00 |
| 09.10.2025 | 144,70 | 145,52 | 140,07 | 141,27 | -2,62% | 32.389,00 |
| 08.10.2025 | 144,97 | 147,31 | 142,83 | 145,08 | 1,18% | 69.748,00 |
| 07.10.2025 | 145,74 | 147,61 | 142,51 | 143,39 | -2,40% | 44.113,00 |
| 06.10.2025 | 143,54 | 146,95 | 143,41 | 146,92 | 1,29% | 48.694,00 |
| 03.10.2025 | 144,17 | 147,15 | 143,78 | 145,05 | 1,38% | 50.719,00 |
| 02.10.2025 | 141,57 | 143,47 | 141,06 | 143,07 | 1,33% | 38.316,00 |
| 01.10.2025 | 138,94 | 141,91 | 138,93 | 141,19 | 0,41% | 31.308,00 |
| 30.09.2025 | 138,44 | 140,78 | 138,12 | 140,61 | 2,59% | 63.625,00 |
| 29.09.2025 | 137,39 | 137,79 | 136,52 | 137,06 | -0,31% | 30.531,00 |
| 26.09.2025 | 135,21 | 138,27 | 135,21 | 137,48 | 0,89% | 43.001,00 |
| 25.09.2025 | 135,91 | 136,27 | 133,40 | 136,27 | -0,10% | 43.893,00 |
| 24.09.2025 | 137,18 | 139,02 | 136,03 | 136,41 | -1,13% | 37.336,00 |
| 23.09.2025 | 136,62 | 138,99 | 136,62 | 137,97 | 0,71% | 68.268,00 |
| 22.09.2025 | 133,05 | 137,69 | 133,05 | 137,00 | 1,66% | 37.696,00 |