115,420$
-2,47%
Echtzeit-Aktienkurs John Bean Technologies Corp
Bid:
Ask:
Aktienkurse zur John Bean Technologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 118,10 | 119,85 | 115,00 | 115,43 | -2,47% | 65.525,00 |
| 30.04.2026 | 118,98 | 119,72 | 114,57 | 118,35 | -0,80% | 88.495,00 |
| 29.04.2026 | 128,70 | 128,70 | 118,85 | 119,30 | -7,47% | 71.760,00 |
| 28.04.2026 | 133,25 | 133,25 | 128,00 | 128,93 | -2,27% | 28.027,00 |
| 27.04.2026 | 127,70 | 132,48 | 127,70 | 131,93 | 1,55% | 19.571,00 |
| 24.04.2026 | 130,53 | 131,32 | 129,86 | 129,92 | -0,87% | 36.325,00 |
| 23.04.2026 | 134,45 | 134,45 | 129,18 | 131,06 | -0,23% | 34.477,00 |
| 22.04.2026 | 133,33 | 133,65 | 130,69 | 131,36 | -0,91% | 38.363,00 |
| 21.04.2026 | 134,57 | 137,85 | 132,41 | 132,56 | -0,76% | 44.263,00 |
| 20.04.2026 | 132,24 | 133,78 | 130,98 | 133,57 | 0,99% | 32.239,00 |
| 17.04.2026 | 127,33 | 134,60 | 122,57 | 132,26 | 2,81% | 37.585,00 |
| 16.04.2026 | 130,00 | 130,40 | 127,40 | 128,65 | -1,06% | 44.047,00 |
| 15.04.2026 | 132,15 | 132,16 | 128,98 | 130,03 | -1,08% | 44.230,00 |
| 14.04.2026 | 130,73 | 132,69 | 129,51 | 131,45 | 0,60% | 43.123,00 |
| 13.04.2026 | 128,50 | 131,34 | 126,96 | 130,66 | 1,56% | 39.813,00 |
| 10.04.2026 | 129,61 | 130,77 | 128,35 | 128,66 | -0,57% | 41.459,00 |
| 09.04.2026 | 129,80 | 132,42 | 129,09 | 129,39 | -0,76% | 51.817,00 |
| 08.04.2026 | 128,66 | 132,12 | 127,96 | 130,38 | 4,20% | 55.665,00 |
| 07.04.2026 | 125,50 | 125,51 | 122,58 | 125,13 | 0,20% | 35.536,00 |
| 06.04.2026 | 124,80 | 126,27 | 123,27 | 124,88 | -0,14% | 28.411,00 |
| 02.04.2026 | 126,02 | 129,29 | 123,97 | 125,06 | -2,92% | 56.294,00 |
| 01.04.2026 | 129,50 | 130,71 | 128,03 | 128,81 | 0,80% | 70.290,00 |
| 31.03.2026 | 124,95 | 129,24 | 123,77 | 127,79 | 4,09% | 68.065,00 |
| 30.03.2026 | 125,22 | 126,36 | 122,39 | 122,77 | -0,63% | 66.756,00 |
| 27.03.2026 | 130,99 | 131,51 | 123,51 | 123,55 | -5,74% | 70.258,00 |
| 26.03.2026 | 130,51 | 136,00 | 129,54 | 131,07 | -0,30% | 68.745,00 |
| 25.03.2026 | 126,67 | 132,97 | 126,67 | 131,46 | 3,68% | 63.203,00 |
| 24.03.2026 | 129,48 | 129,48 | 124,17 | 126,80 | -1,05% | 71.069,00 |
| 23.03.2026 | 127,51 | 131,96 | 126,88 | 128,15 | 0,82% | 73.714,00 |
| 20.03.2026 | 133,09 | 133,09 | 125,48 | 127,11 | -2,47% | 87.644,00 |
| 19.03.2026 | 129,62 | 131,73 | 126,38 | 130,33 | 0,15% | 124.414,00 |
| 18.03.2026 | 136,51 | 148,81 | 129,98 | 130,13 | -2,90% | 80.985,00 |
| 17.03.2026 | 129,59 | 134,58 | 128,70 | 134,02 | 3,81% | 82.648,00 |
| 16.03.2026 | 129,00 | 132,40 | 128,85 | 129,11 | -0,36% | 34.089,00 |
| 13.03.2026 | 135,53 | 136,28 | 128,72 | 129,57 | -4,13% | 95.245,00 |
| 12.03.2026 | 141,55 | 141,56 | 135,11 | 135,15 | -4,84% | 65.989,00 |
| 11.03.2026 | 141,01 | 142,03 | 138,18 | 142,03 | 0,72% | 56.909,00 |
| 10.03.2026 | 149,00 | 149,98 | 140,32 | 141,01 | -5,94% | 74.409,00 |
| 09.03.2026 | 147,28 | 150,89 | 144,92 | 149,92 | 0,78% | 93.727,00 |
| 06.03.2026 | 152,30 | 152,31 | 146,21 | 148,76 | -2,62% | 85.963,00 |
| 05.03.2026 | 152,27 | 154,66 | 149,40 | 152,77 | -1,34% | 83.420,00 |
| 04.03.2026 | 153,67 | 155,24 | 152,81 | 154,85 | 1,17% | 40.039,00 |
| 03.03.2026 | 151,37 | 153,09 | 147,74 | 153,06 | -0,87% | 265.880,00 |
| 02.03.2026 | 150,20 | 155,00 | 150,20 | 154,40 | 0,32% | 39.743,00 |
| 27.02.2026 | 156,82 | 156,82 | 153,31 | 153,91 | -2,35% | 101.074,00 |
| 26.02.2026 | 157,89 | 159,55 | 154,98 | 157,61 | 0,23% | 83.129,00 |
| 25.02.2026 | 164,51 | 164,51 | 154,96 | 157,26 | -4,04% | 130.894,00 |
| 24.02.2026 | 163,19 | 167,92 | 157,54 | 163,87 | 0,04% | 68.054,00 |
| 23.02.2026 | 164,44 | 165,94 | 161,58 | 163,80 | -0,67% | 27.311,00 |
| 20.02.2026 | 163,21 | 165,65 | 162,30 | 164,91 | 1,46% | 64.202,00 |
| 19.02.2026 | 162,14 | 163,74 | 161,87 | 162,54 | -0,30% | 104.440,00 |
| 18.02.2026 | 161,48 | 165,38 | 161,48 | 163,03 | -0,04% | 44.239,00 |
| 17.02.2026 | 163,32 | 164,80 | 162,41 | 163,10 | -0,32% | 71.709,00 |
| 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 |