141,700$
1,85%
Echtzeit-Aktienkurs John Bean Technologies Corp.
Bid:
Ask:
Aktienkurse zur John Bean Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 140,51 | 141,60 | 140,16 | 141,60 | 1,78% | 5.098,00 |
| 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 |
| 19.09.2025 | 136,13 | 136,87 | 134,70 | 134,76 | -0,73% | 70.003,00 |
| 18.09.2025 | 134,66 | 137,57 | 134,53 | 135,75 | 0,45% | 58.314,00 |
| 17.09.2025 | 136,90 | 139,48 | 134,90 | 135,14 | -0,76% | 96.546,00 |
| 16.09.2025 | 137,03 | 138,40 | 135,75 | 136,17 | -1,30% | 54.471,00 |
| 15.09.2025 | 138,69 | 139,97 | 136,86 | 137,97 | 0,27% | 51.096,00 |
| 12.09.2025 | 138,33 | 139,25 | 137,40 | 137,60 | -1,94% | 80.126,00 |
| 11.09.2025 | 136,66 | 140,55 | 136,66 | 140,32 | 2,69% | 77.932,00 |
| 10.09.2025 | 137,20 | 140,92 | 135,92 | 136,65 | -1,83% | 46.614,00 |
| 09.09.2025 | 140,95 | 141,12 | 138,88 | 139,20 | -1,74% | 49.890,00 |
| 08.09.2025 | 141,37 | 143,03 | 140,77 | 141,67 | 0,18% | 36.094,00 |
| 05.09.2025 | 141,03 | 143,45 | 138,76 | 141,42 | -0,16% | 94.155,00 |
| 04.09.2025 | 141,22 | 143,01 | 137,85 | 141,64 | 0,09% | 89.331,00 |
| 03.09.2025 | 141,28 | 142,60 | 140,40 | 141,51 | -0,46% | 37.744,00 |
| 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 |