39,240$
0,62%
Echtzeit-Aktienkurs Johnson Outdoors
Bid:
Ask:
Aktienkurse zur Johnson Outdoors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 39,29 | 39,52 | 38,36 | 39,24 | 0,62% | 56.856,00 |
| 14.08.2025 | 38,51 | 39,14 | 36,26 | 39,00 | -1,44% | 50.055,00 |
| 13.08.2025 | 39,71 | 40,36 | 39,36 | 39,57 | 0,56% | 57.197,00 |
| 12.08.2025 | 37,59 | 39,54 | 37,26 | 39,35 | 5,54% | 66.933,00 |
| 11.08.2025 | 37,44 | 37,50 | 35,82 | 37,29 | -0,25% | 47.205,00 |
| 08.08.2025 | 37,00 | 37,73 | 34,69 | 37,38 | 1,19% | 76.663,00 |
| 07.08.2025 | 38,00 | 38,00 | 36,55 | 36,94 | -2,38% | 37.929,00 |
| 06.08.2025 | 39,31 | 39,31 | 37,65 | 37,84 | -3,72% | 56.813,00 |
| 05.08.2025 | 39,21 | 39,58 | 37,35 | 39,30 | 0,61% | 91.082,00 |
| 04.08.2025 | 35,90 | 39,27 | 35,90 | 39,06 | 8,80% | 114.702,00 |
| 01.08.2025 | 36,34 | 38,38 | 35,01 | 35,90 | 7,42% | 157.649,00 |
| 31.07.2025 | 32,90 | 33,51 | 31,78 | 33,42 | 0,63% | 154.704,00 |
| 30.07.2025 | 33,40 | 33,51 | 32,64 | 33,21 | -0,60% | 82.809,00 |
| 29.07.2025 | 33,69 | 33,69 | 32,97 | 33,41 | 0,36% | 46.467,00 |
| 28.07.2025 | 33,27 | 34,01 | 32,62 | 33,29 | 1,09% | 40.403,00 |
| 25.07.2025 | 33,18 | 33,70 | 32,65 | 32,93 | -0,72% | 30.514,00 |
| 24.07.2025 | 33,42 | 33,42 | 32,57 | 33,17 | -1,10% | 56.902,00 |
| 23.07.2025 | 33,13 | 33,96 | 32,65 | 33,54 | 2,57% | 89.920,00 |
| 22.07.2025 | 30,84 | 33,15 | 30,84 | 32,70 | 6,24% | 40.599,00 |
| 21.07.2025 | 30,94 | 31,11 | 30,53 | 30,78 | -0,52% | 30.175,00 |
| 18.07.2025 | 31,78 | 31,78 | 30,86 | 30,94 | -1,09% | 30.222,00 |
| 17.07.2025 | 30,86 | 31,68 | 30,86 | 31,28 | 1,07% | 59.157,00 |
| 16.07.2025 | 31,00 | 31,77 | 30,35 | 30,95 | 1,14% | 156.253,00 |
| 15.07.2025 | 30,96 | 31,18 | 30,35 | 30,60 | -1,45% | 133.394,00 |
| 14.07.2025 | 31,32 | 32,20 | 30,96 | 31,05 | -0,50% | 54.075,00 |
| 11.07.2025 | 32,04 | 32,04 | 30,84 | 31,21 | -2,61% | 68.151,00 |
| 10.07.2025 | 32,14 | 33,54 | 31,84 | 32,04 | -2,18% | 53.439,00 |
| 09.07.2025 | 31,96 | 32,98 | 31,80 | 32,76 | 2,49% | 68.649,00 |
| 08.07.2025 | 31,30 | 32,35 | 31,25 | 31,96 | 2,50% | 76.701,00 |
| 07.07.2025 | 32,09 | 32,10 | 31,11 | 31,18 | -2,68% | 56.419,00 |
| 03.07.2025 | 32,22 | 32,44 | 31,83 | 32,04 | 0,00% | 50.211,00 |
| 02.07.2025 | 31,33 | 32,10 | 31,16 | 32,04 | 2,74% | 73.853,00 |
| 01.07.2025 | 29,85 | 32,04 | 29,85 | 31,19 | 2,96% | 49.798,00 |
| 30.06.2025 | 29,74 | 30,29 | 29,54 | 30,29 | 3,52% | 41.483,00 |
| 27.06.2025 | 30,18 | 30,43 | 28,80 | 29,26 | -1,45% | 423.484,00 |
| 26.06.2025 | 29,57 | 29,79 | 29,29 | 29,69 | 1,33% | 46.555,00 |
| 25.06.2025 | 29,92 | 30,02 | 29,18 | 29,30 | -1,21% | 68.700,00 |
| 24.06.2025 | 29,39 | 30,33 | 29,13 | 29,66 | 0,92% | 64.909,00 |
| 23.06.2025 | 29,33 | 29,58 | 29,04 | 29,39 | 0,55% | 44.670,00 |
| 20.06.2025 | 29,81 | 29,81 | 29,05 | 29,23 | -0,92% | 83.949,00 |
| 18.06.2025 | 31,05 | 31,39 | 29,45 | 29,50 | -4,31% | 58.664,00 |
| 17.06.2025 | 31,48 | 31,50 | 30,56 | 30,83 | -2,16% | 51.425,00 |
| 16.06.2025 | 30,00 | 31,65 | 29,83 | 31,51 | 6,52% | 44.487,00 |
| 13.06.2025 | 29,67 | 30,13 | 29,45 | 29,58 | -2,47% | 28.627,00 |
| 12.06.2025 | 30,01 | 30,63 | 29,69 | 30,33 | 0,33% | 34.037,00 |
| 11.06.2025 | 29,09 | 30,28 | 29,09 | 30,23 | 3,95% | 61.509,00 |
| 10.06.2025 | 28,92 | 29,85 | 28,58 | 29,08 | 1,54% | 43.731,00 |
| 09.06.2025 | 28,47 | 29,47 | 28,32 | 28,64 | 2,18% | 40.668,00 |
| 06.06.2025 | 27,93 | 28,66 | 26,65 | 28,03 | 2,45% | 27.882,00 |
| 05.06.2025 | 27,25 | 27,83 | 26,86 | 27,36 | 0,07% | 32.336,00 |
| 04.06.2025 | 27,98 | 27,98 | 27,27 | 27,34 | -1,55% | 32.670,00 |
| 03.06.2025 | 26,49 | 28,03 | 26,49 | 27,77 | 4,71% | 43.142,00 |
| 02.06.2025 | 27,19 | 27,49 | 26,40 | 26,52 | -2,46% | 52.392,00 |
| 30.05.2025 | 27,95 | 28,36 | 26,61 | 27,19 | -2,72% | 38.698,00 |
| 29.05.2025 | 27,90 | 28,26 | 27,31 | 27,95 | 1,71% | 38.984,00 |
| 28.05.2025 | 27,37 | 27,75 | 27,26 | 27,48 | -0,04% | 50.414,00 |
| 27.05.2025 | 27,03 | 28,57 | 27,03 | 27,49 | 3,97% | 111.974,00 |
| 23.05.2025 | 26,55 | 26,62 | 26,17 | 26,44 | -1,34% | 16.190,00 |
| 22.05.2025 | 26,10 | 26,89 | 25,86 | 26,80 | 2,56% | 35.126,00 |
| 21.05.2025 | 26,62 | 26,62 | 25,53 | 26,13 | -3,58% | 31.852,00 |
| 20.05.2025 | 27,29 | 27,84 | 26,62 | 27,10 | -0,57% | 35.450,00 |
| 19.05.2025 | 27,21 | 27,42 | 26,43 | 27,26 | -1,14% | 41.579,00 |
| 16.05.2025 | 27,53 | 27,90 | 27,04 | 27,57 | 0,18% | 41.633,00 |
| 15.05.2025 | 26,93 | 27,66 | 26,63 | 27,52 | 1,78% | 34.885,00 |
| 14.05.2025 | 26,88 | 27,26 | 26,61 | 27,04 | -0,92% | 41.652,00 |
| 13.05.2025 | 27,34 | 27,50 | 26,93 | 27,29 | 0,59% | 28.470,00 |
| 12.05.2025 | 27,28 | 27,83 | 26,76 | 27,13 | 3,04% | 32.025,00 |
| 09.05.2025 | 25,50 | 26,98 | 25,18 | 26,33 | 3,62% | 95.529,00 |
| 08.05.2025 | 24,00 | 25,42 | 23,99 | 25,41 | 5,13% | 66.924,00 |
| 07.05.2025 | 23,54 | 24,28 | 23,54 | 24,17 | 2,37% | 23.271,00 |
| 06.05.2025 | 23,89 | 24,20 | 23,49 | 23,61 | -2,96% | 21.513,00 |
| 05.05.2025 | 24,01 | 24,51 | 22,02 | 24,33 | -1,26% | 71.544,00 |
| 02.05.2025 | 24,48 | 25,17 | 23,66 | 24,64 | 3,88% | 52.614,00 |
| 01.05.2025 | 22,82 | 23,81 | 22,71 | 23,72 | 3,90% | 35.180,00 |
| 30.04.2025 | 23,00 | 23,46 | 22,76 | 22,83 | -3,14% | 29.797,00 |
| 29.04.2025 | 23,29 | 23,60 | 23,17 | 23,57 | 0,81% | 21.336,00 |
| 28.04.2025 | 23,56 | 23,64 | 22,71 | 23,38 | -0,85% | 31.002,00 |
| 25.04.2025 | 23,65 | 24,10 | 23,30 | 23,58 | -0,84% | 33.094,00 |
| 24.04.2025 | 22,82 | 23,85 | 22,82 | 23,78 | 4,62% | 46.447,00 |
| 23.04.2025 | 23,42 | 23,50 | 22,53 | 22,73 | -1,00% | 43.307,00 |
| 22.04.2025 | 22,36 | 23,05 | 22,25 | 22,96 | 4,79% | 31.656,00 |
| 21.04.2025 | 21,87 | 22,10 | 21,48 | 21,91 | -0,09% | 54.995,00 |
| 17.04.2025 | 21,70 | 22,52 | 21,50 | 21,93 | 1,01% | 30.078,00 |
| 16.04.2025 | 22,04 | 22,89 | 21,33 | 21,71 | -1,54% | 43.713,00 |
| 15.04.2025 | 22,70 | 22,70 | 21,88 | 22,05 | -2,52% | 29.722,00 |
| 14.04.2025 | 22,79 | 23,09 | 22,17 | 22,62 | 0,00% | 34.221,00 |
| 11.04.2025 | 22,04 | 23,33 | 21,47 | 22,62 | 1,39% | 37.459,00 |
| 10.04.2025 | 22,33 | 22,77 | 21,70 | 22,31 | -5,43% | 39.372,00 |
| 09.04.2025 | 22,68 | 24,33 | 21,87 | 23,59 | 5,03% | 52.984,00 |
| 08.04.2025 | 23,57 | 24,76 | 22,12 | 22,46 | -3,44% | 49.764,00 |
| 07.04.2025 | 23,20 | 24,53 | 22,60 | 23,26 | -3,45% | 44.508,00 |
| 04.04.2025 | 23,13 | 24,17 | 22,58 | 24,09 | 3,13% | 59.880,00 |
| 03.04.2025 | 24,51 | 24,51 | 23,28 | 23,36 | -8,43% | 57.208,00 |
| 02.04.2025 | 25,01 | 25,67 | 24,50 | 25,51 | 2,29% | 29.066,00 |
| 01.04.2025 | 24,79 | 25,05 | 24,44 | 24,94 | 0,12% | 27.744,00 |
| 31.03.2025 | 24,69 | 25,10 | 24,37 | 24,91 | 0,00% | 39.402,00 |
| 28.03.2025 | 25,60 | 25,60 | 24,85 | 24,91 | -3,56% | 22.416,00 |
| 27.03.2025 | 25,35 | 26,03 | 25,30 | 25,83 | 1,25% | 23.287,00 |
| 26.03.2025 | 25,31 | 25,76 | 25,15 | 25,51 | 0,79% | 24.374,00 |
| 25.03.2025 | 25,60 | 25,84 | 25,23 | 25,31 | -1,59% | 29.525,00 |