140,390$
-0,50%
Echtzeit-Aktienkurs John Bean Technologies Corp.
Bid:
Ask:
Aktienkurse zur John Bean Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2026 | 133,59 | 135,23 | 131,85 | 135,15 | 0,61% | 83.510,00 |
| 27.05.2026 | 137,87 | 137,87 | 133,60 | 134,33 | -0,47% | 45.260,00 |
| 26.05.2026 | 134,36 | 136,50 | 133,61 | 134,97 | 2,10% | 41.156,00 |
| 22.05.2026 | 130,47 | 132,78 | 130,12 | 132,20 | 2,02% | 58.470,00 |
| 21.05.2026 | 128,40 | 131,63 | 126,07 | 129,58 | 0,82% | 76.704,00 |
| 20.05.2026 | 127,10 | 128,92 | 125,05 | 128,52 | 2,57% | 57.362,00 |
| 19.05.2026 | 126,23 | 126,38 | 123,52 | 125,30 | -1,23% | 70.744,00 |
| 18.05.2026 | 127,28 | 129,04 | 126,21 | 126,86 | 1,20% | 33.331,00 |
| 15.05.2026 | 127,94 | 129,42 | 124,50 | 125,35 | -0,44% | 43.219,00 |
| 14.05.2026 | 127,76 | 128,98 | 125,65 | 125,91 | 0,68% | 42.612,00 |
| 13.05.2026 | 128,50 | 129,91 | 125,04 | 125,06 | -3,38% | 38.451,00 |
| 12.05.2026 | 132,14 | 133,26 | 128,46 | 129,43 | -1,98% | 46.398,00 |
| 11.05.2026 | 139,50 | 140,11 | 132,05 | 132,05 | -5,28% | 39.468,00 |
| 08.05.2026 | 139,00 | 141,42 | 135,90 | 139,41 | 0,79% | 71.090,00 |
| 07.05.2026 | 137,96 | 141,89 | 137,61 | 138,32 | 1,12% | 93.503,00 |
| 06.05.2026 | 131,46 | 137,81 | 130,98 | 136,79 | 3,99% | 83.018,00 |
| 05.05.2026 | 122,04 | 133,47 | 122,04 | 131,54 | 13,07% | 115.542,00 |
| 04.05.2026 | 117,11 | 118,45 | 113,68 | 116,34 | 0,79% | 78.373,00 |
| 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 |