41,000$
-3,00%
Echtzeit-Aktienkurs Johnson Outdoors
Bid:
Ask:
Aktienkurse zur Johnson Outdoors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2025 | 41,82 | 41,90 | 40,88 | 41,00 | -3,00% | 2.476,00 |
| 09.10.2025 | 42,79 | 42,98 | 41,92 | 42,27 | -1,72% | 23.145,00 |
| 08.10.2025 | 42,12 | 43,37 | 41,92 | 43,01 | 2,36% | 30.821,00 |
| 07.10.2025 | 42,23 | 42,87 | 41,82 | 42,02 | -0,59% | 30.263,00 |
| 06.10.2025 | 41,83 | 42,87 | 41,48 | 42,27 | 1,20% | 31.170,00 |
| 03.10.2025 | 41,91 | 42,38 | 41,64 | 41,77 | 0,94% | 9.915,00 |
| 02.10.2025 | 40,91 | 41,59 | 40,33 | 41,38 | 0,80% | 36.134,00 |
| 01.10.2025 | 40,21 | 41,24 | 39,68 | 41,05 | 1,63% | 63.566,00 |
| 30.09.2025 | 40,44 | 40,61 | 39,44 | 40,39 | -0,30% | 50.150,00 |
| 29.09.2025 | 40,35 | 40,78 | 39,92 | 40,51 | 1,63% | 58.767,00 |
| 26.09.2025 | 40,37 | 40,85 | 39,65 | 39,86 | -0,49% | 37.837,00 |
| 25.09.2025 | 39,96 | 40,14 | 39,30 | 40,06 | -0,58% | 35.772,00 |
| 24.09.2025 | 40,90 | 41,10 | 40,00 | 40,29 | -0,76% | 41.137,00 |
| 23.09.2025 | 40,70 | 41,67 | 40,22 | 40,60 | 0,50% | 57.805,00 |
| 22.09.2025 | 40,44 | 41,23 | 40,20 | 40,40 | -1,15% | 40.050,00 |
| 19.09.2025 | 41,97 | 41,97 | 39,93 | 40,87 | -2,41% | 69.927,00 |
| 18.09.2025 | 41,46 | 42,15 | 41,16 | 41,88 | 2,52% | 25.469,00 |
| 17.09.2025 | 41,26 | 42,17 | 40,75 | 40,85 | -0,34% | 28.157,00 |
| 16.09.2025 | 40,60 | 41,09 | 40,53 | 40,99 | 0,24% | 24.541,00 |
| 15.09.2025 | 40,50 | 40,98 | 40,25 | 40,89 | 0,54% | 30.628,00 |
| 12.09.2025 | 40,00 | 41,20 | 39,96 | 40,67 | 0,42% | 41.234,00 |
| 11.09.2025 | 40,50 | 40,89 | 40,06 | 40,50 | 0,95% | 29.760,00 |
| 10.09.2025 | 41,55 | 41,55 | 39,83 | 40,12 | -3,53% | 58.487,00 |
| 09.09.2025 | 41,37 | 41,64 | 40,85 | 41,59 | -0,02% | 30.517,00 |
| 08.09.2025 | 40,87 | 42,48 | 40,38 | 41,60 | 1,94% | 48.468,00 |
| 05.09.2025 | 41,18 | 41,45 | 40,34 | 40,81 | 0,07% | 24.301,00 |
| 04.09.2025 | 39,13 | 41,05 | 39,04 | 40,78 | 4,51% | 55.221,00 |
| 03.09.2025 | 39,27 | 40,10 | 38,87 | 39,02 | -0,31% | 61.162,00 |
| 02.09.2025 | 39,77 | 40,24 | 37,30 | 39,14 | -2,93% | 87.845,00 |
| 29.08.2025 | 40,58 | 40,82 | 39,71 | 40,32 | -0,64% | 46.707,00 |
| 28.08.2025 | 41,69 | 41,94 | 40,12 | 40,58 | -1,36% | 35.693,00 |
| 27.08.2025 | 42,21 | 42,88 | 41,04 | 41,14 | -2,90% | 41.158,00 |
| 26.08.2025 | 41,07 | 42,48 | 41,07 | 42,37 | 1,46% | 55.440,00 |
| 25.08.2025 | 41,38 | 42,48 | 41,28 | 41,76 | 0,80% | 47.570,00 |
| 22.08.2025 | 40,12 | 42,21 | 40,12 | 41,43 | 3,47% | 75.875,00 |
| 21.08.2025 | 39,92 | 40,34 | 39,40 | 40,04 | 0,48% | 52.534,00 |
| 20.08.2025 | 39,92 | 40,42 | 39,55 | 39,85 | 0,00% | 56.048,00 |
| 19.08.2025 | 39,63 | 40,07 | 38,50 | 39,85 | 0,40% | 57.139,00 |
| 18.08.2025 | 39,16 | 39,69 | 38,90 | 39,69 | 1,15% | 18.985,00 |
| 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 |