46,830$
-3,64%
Echtzeit-Aktienkurs Johnson Outdoors
Bid:
Ask:
Aktienkurse zur Johnson Outdoors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 47,37 | 47,99 | 45,75 | 46,66 | -3,99% | 96,00 |
| 04.03.2026 | 48,74 | 49,63 | 47,89 | 48,60 | 0,93% | 56.536,00 |
| 03.03.2026 | 48,04 | 48,31 | 46,41 | 48,15 | -2,15% | 45.153,00 |
| 02.03.2026 | 48,01 | 50,00 | 47,51 | 49,21 | 1,48% | 99.685,00 |
| 27.02.2026 | 50,46 | 51,20 | 48,19 | 48,49 | -5,22% | 79.562,00 |
| 26.02.2026 | 51,29 | 51,66 | 49,94 | 51,16 | 0,24% | 52.673,00 |
| 25.02.2026 | 51,05 | 51,55 | 50,00 | 51,04 | 1,07% | 75.323,00 |
| 24.02.2026 | 49,79 | 51,55 | 49,22 | 50,50 | 1,39% | 45.932,00 |
| 23.02.2026 | 49,86 | 50,23 | 49,00 | 49,81 | -1,37% | 123.247,00 |
| 20.02.2026 | 48,50 | 50,78 | 48,00 | 50,50 | 3,80% | 67.858,00 |
| 19.02.2026 | 48,63 | 48,91 | 47,73 | 48,65 | -0,55% | 34.088,00 |
| 18.02.2026 | 50,13 | 50,73 | 48,54 | 48,92 | -2,02% | 58.684,00 |
| 17.02.2026 | 49,41 | 50,50 | 48,31 | 49,93 | 0,56% | 57.572,00 |
| 13.02.2026 | 47,86 | 49,79 | 47,86 | 49,65 | 3,27% | 36.570,00 |
| 12.02.2026 | 49,26 | 49,26 | 46,95 | 48,08 | -1,62% | 87.552,00 |
| 11.02.2026 | 49,89 | 50,08 | 48,15 | 48,87 | -1,85% | 45.745,00 |
| 10.02.2026 | 49,55 | 51,03 | 48,51 | 49,79 | 0,93% | 48.820,00 |
| 09.02.2026 | 46,65 | 49,98 | 46,65 | 49,33 | 5,23% | 47.607,00 |
| 06.02.2026 | 48,97 | 49,74 | 44,72 | 46,88 | -3,10% | 135.343,00 |
| 05.02.2026 | 48,75 | 49,38 | 47,87 | 48,38 | -2,30% | 61.516,00 |
| 04.02.2026 | 48,63 | 50,99 | 48,48 | 49,52 | 2,08% | 121.932,00 |
| 03.02.2026 | 47,38 | 48,57 | 47,18 | 48,51 | 2,43% | 69.095,00 |
| 02.02.2026 | 45,95 | 47,54 | 45,54 | 47,36 | 4,34% | 67.798,00 |
| 30.01.2026 | 44,50 | 45,71 | 44,30 | 45,39 | 1,11% | 32.850,00 |
| 29.01.2026 | 44,60 | 44,99 | 43,78 | 44,89 | 1,04% | 66.495,00 |
| 28.01.2026 | 45,40 | 45,57 | 44,42 | 44,43 | -2,54% | 39.330,00 |
| 27.01.2026 | 45,93 | 46,24 | 45,41 | 45,59 | -0,28% | 25.259,00 |
| 26.01.2026 | 45,46 | 46,22 | 45,29 | 45,72 | 0,13% | 30.440,00 |
| 23.01.2026 | 46,66 | 46,76 | 45,42 | 45,66 | -2,14% | 25.114,00 |
| 22.01.2026 | 46,86 | 47,75 | 46,46 | 46,66 | -0,32% | 37.226,00 |
| 21.01.2026 | 44,37 | 46,81 | 44,25 | 46,81 | 5,45% | 76.564,00 |
| 20.01.2026 | 43,79 | 44,92 | 43,79 | 44,39 | -0,72% | 39.909,00 |
| 16.01.2026 | 44,82 | 45,53 | 44,57 | 44,71 | -0,64% | 116.616,00 |
| 15.01.2026 | 44,60 | 45,34 | 44,11 | 45,00 | 1,79% | 84.285,00 |
| 14.01.2026 | 44,16 | 44,98 | 43,55 | 44,21 | -0,63% | 55.353,00 |
| 13.01.2026 | 42,37 | 44,75 | 42,37 | 44,49 | 0,95% | 55.067,00 |
| 12.01.2026 | 43,59 | 44,28 | 43,59 | 44,07 | 0,11% | 30.094,00 |
| 09.01.2026 | 45,93 | 45,93 | 43,57 | 44,02 | -3,87% | 53.614,00 |
| 08.01.2026 | 43,89 | 45,92 | 43,89 | 45,79 | 3,01% | 34.434,00 |
| 07.01.2026 | 45,50 | 45,55 | 44,02 | 44,45 | -2,14% | 35.744,00 |
| 06.01.2026 | 43,17 | 45,57 | 43,13 | 45,42 | 4,44% | 41.500,00 |
| 05.01.2026 | 43,59 | 44,11 | 43,00 | 43,49 | 0,46% | 49.627,00 |