105,440$
0,82%
Echtzeit-Aktienkurs John Bean Technologies Corp.
Bid:
Ask:
Aktienkurse zur John Bean Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 104,30 | 106,40 | 102,97 | 105,45 | 0,83% | 568.664,00 |
| 19.10.2026 | 105,12 | 107,02 | 104,01 | 104,58 | 0,33% | 486.273,00 |
| 16.10.2026 | 106,57 | 107,86 | 103,42 | 104,24 | -1,60% | 605.749,00 |
| 15.10.2026 | 106,06 | 106,53 | 105,41 | 105,93 | 1,17% | 340.642,00 |
| 14.10.2026 | 104,86 | 106,20 | 103,61 | 104,70 | -1,79% | 335.563,00 |
| 13.10.2026 | 107,30 | 107,52 | 105,42 | 106,61 | -0,11% | 438.756,00 |
| 12.10.2026 | 106,54 | 108,13 | 105,43 | 106,73 | -0,33% | 401.243,00 |
| 09.10.2026 | 106,04 | 107,66 | 104,37 | 107,08 | 1,63% | 376.926,00 |
| 08.10.2026 | 103,39 | 106,00 | 103,26 | 105,36 | 0,99% | 583.580,00 |
| 07.10.2026 | 107,86 | 107,86 | 104,00 | 104,33 | -4,01% | 580.235,00 |
| 06.10.2026 | 110,12 | 110,74 | 107,93 | 108,69 | -0,97% | 308.020,00 |
| 05.10.2026 | 108,63 | 111,12 | 107,98 | 109,76 | 1,07% | 521.580,00 |
| 02.10.2026 | 109,23 | 109,77 | 105,54 | 108,60 | 1,63% | 578.789,00 |
| 01.10.2026 | 104,94 | 107,84 | 104,45 | 106,86 | 1,20% | 516.796,00 |
| 30.09.2026 | 110,42 | 110,43 | 105,29 | 105,59 | -4,29% | 885.237,00 |
| 29.09.2026 | 111,21 | 112,51 | 109,97 | 110,32 | -0,75% | 569.081,00 |
| 28.09.2026 | 110,00 | 112,32 | 109,55 | 111,15 | 0,96% | 559.718,00 |
| 25.09.2026 | 111,00 | 112,37 | 109,98 | 110,09 | -0,51% | 463.263,00 |
| 24.09.2026 | 112,94 | 112,95 | 110,29 | 110,65 | -2,32% | 375.990,00 |
| 23.09.2026 | 113,05 | 114,46 | 112,15 | 113,28 | -0,06% | 334.958,00 |
| 22.09.2026 | 112,61 | 114,74 | 111,40 | 113,35 | 2,56% | 524.685,00 |
| 21.09.2026 | 110,48 | 111,50 | 109,71 | 110,52 | 0,47% | 537.395,00 |
| 18.09.2026 | 110,53 | 111,30 | 109,22 | 110,00 | -0,26% | 1.169.817,00 |
| 17.09.2026 | 112,45 | 112,45 | 110,00 | 110,29 | -1,01% | 385.326,00 |
| 16.09.2026 | 111,99 | 113,55 | 110,20 | 111,41 | 0,03% | 510.125,00 |
| 15.09.2026 | 111,71 | 113,70 | 110,62 | 111,38 | -0,37% | 694.999,00 |
| 14.09.2026 | 113,61 | 113,63 | 111,58 | 111,79 | -2,26% | 422.658,00 |
| 11.09.2026 | 114,02 | 115,45 | 111,19 | 114,38 | 1,76% | 1.241.565,00 |
| 10.09.2026 | 112,68 | 113,65 | 110,19 | 112,40 | -1,34% | 451.376,00 |
| 09.09.2026 | 115,08 | 117,84 | 113,23 | 113,93 | -1,75% | 505.794,00 |
| 08.09.2026 | 118,97 | 119,28 | 115,84 | 115,96 | -1,50% | 499.102,00 |
| 04.09.2026 | 116,70 | 118,03 | 115,76 | 117,72 | 0,07% | 448.614,00 |
| 03.09.2026 | 117,86 | 117,96 | 115,46 | 117,64 | 1,39% | 511.420,00 |
| 02.09.2026 | 115,80 | 118,76 | 114,80 | 116,03 | -0,32% | 459.360,00 |
| 01.09.2026 | 116,03 | 119,92 | 116,03 | 116,40 | -0,40% | 399.319,00 |
| 31.08.2026 | 117,28 | 118,72 | 115,05 | 116,87 | -1,20% | 461.371,00 |
| 28.08.2026 | 118,47 | 118,71 | 116,61 | 118,29 | 0,25% | 335.476,00 |
| 27.08.2026 | 119,09 | 120,06 | 116,85 | 117,99 | -1,62% | 343.522,00 |
| 26.08.2026 | 118,20 | 120,86 | 116,96 | 119,93 | 1,70% | 455.513,00 |
| 25.08.2026 | 117,18 | 118,36 | 114,58 | 117,93 | 2,48% | 440.655,00 |
| 24.08.2026 | 117,36 | 118,79 | 113,23 | 115,08 | -1,52% | 502.387,00 |
| 21.08.2026 | 116,93 | 117,42 | 114,00 | 116,86 | 0,60% | 720.848,00 |
| 20.08.2026 | 113,88 | 116,67 | 113,81 | 116,16 | 0,98% | 541.071,00 |
| 19.08.2026 | 116,44 | 117,72 | 114,15 | 115,03 | -0,17% | 630.255,00 |
| 18.08.2026 | 118,75 | 118,80 | 115,02 | 115,23 | -2,95% | 712.481,00 |
| 17.08.2026 | 119,18 | 120,66 | 117,37 | 118,73 | -1,21% | 544.175,00 |
| 14.08.2026 | 117,42 | 120,97 | 116,98 | 120,18 | 2,25% | 720.367,00 |
| 13.08.2026 | 119,04 | 119,60 | 115,00 | 117,53 | -0,84% | 1.543.990,00 |
| 12.08.2026 | 122,20 | 122,20 | 118,00 | 118,52 | -2,70% | 704.316,00 |
| 11.08.2026 | 121,83 | 124,12 | 121,27 | 121,81 | -0,20% | 428.307,00 |
| 10.08.2026 | 123,40 | 123,40 | 119,74 | 122,05 | -0,90% | 45.232,00 |
| 07.08.2026 | 123,90 | 125,52 | 121,29 | 123,16 | 0,93% | 81.625,00 |
| 06.08.2026 | 124,23 | 126,02 | 121,70 | 122,03 | 0,02% | 52.564,00 |
| 05.08.2026 | 131,76 | 132,20 | 120,75 | 122,01 | -8,13% | 176.356,00 |
| 04.08.2026 | 133,93 | 133,93 | 125,01 | 132,80 | -6,72% | 102.876,00 |
| 03.08.2026 | 141,00 | 143,36 | 137,59 | 142,37 | 2,97% | 49.475,00 |
| 31.07.2026 | 140,00 | 140,53 | 138,20 | 138,26 | -1,46% | 67.857,00 |
| 30.07.2026 | 142,10 | 143,45 | 138,79 | 140,31 | -0,55% | 65.724,00 |
| 29.07.2026 | 142,91 | 143,37 | 138,80 | 141,09 | -3,06% | 95.218,00 |
| 28.07.2026 | 143,13 | 146,26 | 143,13 | 145,54 | 2,59% | 58.647,00 |
| 27.07.2026 | 140,20 | 142,79 | 137,11 | 141,86 | 3,49% | 39.253,00 |
| 24.07.2026 | 135,00 | 138,11 | 133,65 | 137,07 | 1,84% | 40.465,00 |
| 23.07.2026 | 136,00 | 136,48 | 134,01 | 134,60 | -0,46% | 45.966,00 |
| 22.07.2026 | 131,04 | 135,50 | 131,04 | 135,22 | 2,17% | 44.602,00 |
| 21.07.2026 | 131,87 | 136,09 | 131,32 | 132,35 | -0,66% | 37.142,00 |
| 20.07.2026 | 134,05 | 135,88 | 132,20 | 133,23 | -0,88% | 28.509,00 |
| 17.07.2026 | 138,10 | 139,94 | 132,07 | 134,41 | -3,11% | 52.267,00 |
| 16.07.2026 | 133,65 | 140,37 | 132,95 | 138,73 | 3,04% | 54.436,00 |
| 15.07.2026 | 135,55 | 139,71 | 134,01 | 134,64 | -1,71% | 59.453,00 |
| 14.07.2026 | 139,95 | 140,94 | 136,49 | 136,98 | -1,62% | 52.612,00 |
| 13.07.2026 | 135,49 | 139,47 | 135,43 | 139,23 | 1,78% | 25.113,00 |
| 10.07.2026 | 137,06 | 139,05 | 136,02 | 136,79 | 0,14% | 38.983,00 |
| 09.07.2026 | 139,98 | 140,27 | 136,60 | 136,60 | -1,56% | 52.219,00 |
| 08.07.2026 | 142,49 | 142,49 | 134,34 | 138,77 | -2,78% | 55.927,00 |
| 07.07.2026 | 147,22 | 147,67 | 140,90 | 142,74 | -3,65% | 68.660,00 |
| 06.07.2026 | 145,07 | 149,46 | 144,69 | 148,14 | 1,54% | 40.167,00 |
| 02.07.2026 | 144,51 | 146,93 | 143,50 | 145,90 | 0,60% | 37.906,00 |
| 01.07.2026 | 146,00 | 147,13 | 142,66 | 145,04 | -0,02% | 61.911,00 |
| 30.06.2026 | 139,98 | 145,90 | 139,98 | 145,07 | 2,81% | 55.683,00 |
| 29.06.2026 | 137,50 | 141,29 | 136,31 | 141,10 | 1,33% | 38.718,00 |
| 26.06.2026 | 138,17 | 139,99 | 135,78 | 139,25 | 1,27% | 128.704,00 |
| 25.06.2026 | 135,65 | 138,68 | 135,44 | 137,50 | 2,21% | 48.784,00 |
| 24.06.2026 | 135,99 | 135,99 | 128,97 | 134,53 | 3,59% | 85.237,00 |
| 23.06.2026 | 130,35 | 132,11 | 128,52 | 129,87 | -0,98% | 53.254,00 |
| 22.06.2026 | 132,22 | 133,49 | 129,71 | 131,16 | -1,18% | 31.251,00 |
| 18.06.2026 | 132,47 | 133,52 | 131,08 | 132,73 | 2,49% | 66.438,00 |
| 17.06.2026 | 131,98 | 134,66 | 128,31 | 129,51 | -1,10% | 95.762,00 |
| 16.06.2026 | 129,87 | 133,21 | 129,87 | 130,95 | 2,58% | 57.054,00 |
| 15.06.2026 | 126,46 | 129,41 | 126,46 | 127,66 | 1,97% | 31.287,00 |
| 12.06.2026 | 124,27 | 126,12 | 123,36 | 125,19 | 1,65% | 42.024,00 |
| 11.06.2026 | 119,43 | 123,80 | 118,43 | 123,16 | 3,14% | 34.906,00 |
| 10.06.2026 | 123,89 | 126,26 | 119,41 | 119,41 | -3,36% | 56.984,00 |
| 09.06.2026 | 125,17 | 128,07 | 122,33 | 123,56 | -0,48% | 47.186,00 |
| 08.06.2026 | 125,21 | 125,99 | 123,51 | 124,15 | -0,04% | 29.284,00 |
| 05.06.2026 | 125,25 | 125,60 | 123,76 | 124,20 | -1,04% | 53.953,00 |
| 04.06.2026 | 128,48 | 129,22 | 124,40 | 125,50 | -1,13% | 44.479,00 |
| 03.06.2026 | 130,00 | 130,00 | 125,00 | 126,93 | -2,42% | 55.840,00 |
| 02.06.2026 | 130,46 | 131,41 | 128,97 | 130,08 | 0,15% | 43.351,00 |
| 01.06.2026 | 135,38 | 135,38 | 126,01 | 129,88 | -3,42% | 25.660,00 |
| 29.05.2026 | 139,70 | 139,70 | 133,67 | 134,48 | -0,50% | 68.525,00 |