27,940$
-1,45%
Echtzeit-Aktienkurs Johnson Outdoors
Bid:
Ask:
Aktienkurse zur Johnson Outdoors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 28,53 | 28,53 | 27,88 | 27,88 | -1,66% | 3.312,00 |
| 20.02.2025 | 28,88 | 28,88 | 28,13 | 28,35 | -2,17% | 42.077,00 |
| 19.02.2025 | 30,23 | 30,23 | 28,98 | 28,98 | -2,78% | 30.070,00 |
| 18.02.2025 | 30,28 | 30,59 | 29,81 | 29,81 | -1,39% | 34.929,00 |
| 14.02.2025 | 29,72 | 30,25 | 29,64 | 30,23 | 1,72% | 22.533,00 |
| 13.02.2025 | 29,09 | 29,74 | 28,80 | 29,72 | 2,59% | 56.138,00 |
| 12.02.2025 | 28,65 | 29,11 | 28,49 | 28,97 | -0,55% | 32.896,00 |
| 11.02.2025 | 29,21 | 29,56 | 29,09 | 29,13 | -0,48% | 54.904,00 |
| 10.02.2025 | 29,15 | 29,49 | 28,81 | 29,27 | 1,11% | 43.784,00 |
| 07.02.2025 | 29,43 | 29,58 | 28,92 | 28,95 | -1,60% | 56.518,00 |
| 06.02.2025 | 29,08 | 29,54 | 28,80 | 29,42 | 2,51% | 62.252,00 |
| 05.02.2025 | 28,81 | 29,56 | 28,15 | 28,70 | -0,35% | 95.213,00 |
| 04.02.2025 | 29,36 | 29,76 | 28,19 | 28,80 | -2,34% | 91.951,00 |
| 03.02.2025 | 30,80 | 32,00 | 29,37 | 29,49 | -8,98% | 132.488,00 |
| 31.01.2025 | 33,19 | 33,19 | 32,11 | 32,40 | -1,61% | 32.802,00 |
| 30.01.2025 | 32,80 | 33,17 | 32,76 | 32,93 | 1,70% | 22.919,00 |
| 29.01.2025 | 32,16 | 32,84 | 32,12 | 32,38 | -0,03% | 36.578,00 |
| 28.01.2025 | 33,91 | 33,91 | 32,21 | 32,39 | -4,45% | 33.877,00 |
| 27.01.2025 | 32,93 | 34,28 | 32,88 | 33,90 | 2,98% | 40.019,00 |
| 24.01.2025 | 33,16 | 33,43 | 32,70 | 32,92 | -0,72% | 25.242,00 |
| 23.01.2025 | 32,97 | 33,23 | 32,40 | 33,16 | -0,30% | 37.538,00 |
| 22.01.2025 | 33,90 | 33,90 | 33,07 | 33,26 | -1,48% | 38.269,00 |
| 21.01.2025 | 33,50 | 33,91 | 32,77 | 33,76 | 2,43% | 43.924,00 |
| 17.01.2025 | 33,43 | 33,50 | 32,15 | 32,96 | -1,20% | 56.317,00 |
| 16.01.2025 | 33,60 | 33,74 | 32,39 | 33,36 | -0,68% | 46.994,00 |
| 15.01.2025 | 33,75 | 33,75 | 33,19 | 33,59 | 1,24% | 21.358,00 |
| 14.01.2025 | 33,35 | 33,48 | 32,51 | 33,18 | 0,73% | 30.299,00 |
| 13.01.2025 | 32,96 | 33,48 | 32,20 | 32,94 | -0,84% | 31.477,00 |
| 10.01.2025 | 33,58 | 33,58 | 32,55 | 33,22 | -3,32% | 29.500,00 |
| 08.01.2025 | 34,90 | 34,90 | 33,14 | 34,36 | -1,77% | 37.045,00 |
| 07.01.2025 | 35,70 | 36,00 | 34,67 | 34,98 | -1,74% | 52.230,00 |
| 06.01.2025 | 34,65 | 35,73 | 34,65 | 35,60 | 3,94% | 41.534,00 |
| 03.01.2025 | 32,82 | 34,29 | 32,24 | 34,25 | 4,36% | 67.230,00 |
| 02.01.2025 | 33,39 | 34,05 | 32,68 | 32,82 | -0,55% | 50.079,00 |
| 31.12.2024 | 33,22 | 34,03 | 32,80 | 33,00 | -0,03% | 128.148,00 |
| 30.12.2024 | 34,17 | 34,30 | 32,50 | 33,01 | -3,54% | 44.433,00 |
| 27.12.2024 | 34,59 | 34,83 | 32,52 | 34,22 | -1,67% | 66.305,00 |
| 26.12.2024 | 34,09 | 35,00 | 34,09 | 34,80 | 0,87% | 61.819,00 |
| 24.12.2024 | 34,62 | 34,62 | 33,99 | 34,50 | -0,09% | 22.841,00 |
| 23.12.2024 | 37,16 | 37,43 | 34,31 | 34,53 | -7,60% | 99.089,00 |
| 20.12.2024 | 36,36 | 37,83 | 36,36 | 37,37 | 2,02% | 174.971,00 |
| 19.12.2024 | 36,11 | 37,01 | 35,70 | 36,63 | 1,44% | 60.501,00 |
| 18.12.2024 | 38,07 | 38,33 | 36,11 | 36,11 | -4,19% | 57.139,00 |
| 17.12.2024 | 37,30 | 37,89 | 37,09 | 37,69 | 1,32% | 47.319,00 |
| 16.12.2024 | 38,00 | 38,03 | 36,91 | 37,20 | -2,62% | 86.108,00 |
| 13.12.2024 | 36,71 | 38,37 | 36,71 | 38,20 | 4,12% | 74.301,00 |
| 12.12.2024 | 35,37 | 36,81 | 35,19 | 36,69 | 3,70% | 75.669,00 |
| 11.12.2024 | 34,93 | 36,29 | 34,29 | 35,38 | 1,09% | 73.548,00 |
| 10.12.2024 | 29,98 | 35,07 | 29,98 | 35,00 | 1,63% | 120.370,00 |
| 09.12.2024 | 33,96 | 35,18 | 33,93 | 34,44 | 2,87% | 50.024,00 |
| 06.12.2024 | 33,23 | 33,60 | 32,85 | 33,48 | 0,97% | 45.186,00 |
| 05.12.2024 | 33,44 | 33,47 | 32,51 | 33,16 | -1,72% | 31.573,00 |
| 04.12.2024 | 33,04 | 33,75 | 33,00 | 33,74 | 1,60% | 28.020,00 |
| 03.12.2024 | 33,26 | 33,39 | 32,88 | 33,21 | -0,72% | 41.113,00 |
| 02.12.2024 | 33,84 | 33,84 | 33,31 | 33,45 | -0,62% | 29.618,00 |
| 29.11.2024 | 33,46 | 33,70 | 33,13 | 33,66 | 1,11% | 14.499,00 |
| 27.11.2024 | 32,86 | 33,71 | 32,86 | 33,29 | 1,49% | 16.737,00 |
| 26.11.2024 | 33,97 | 33,97 | 32,77 | 32,80 | -4,29% | 25.025,00 |
| 25.11.2024 | 33,48 | 35,00 | 33,48 | 34,27 | 2,70% | 25.950,00 |
| 22.11.2024 | 32,74 | 33,50 | 32,74 | 33,37 | 2,61% | 38.040,00 |
| 21.11.2024 | 32,12 | 32,61 | 32,12 | 32,52 | 2,68% | 9.310,00 |
| 20.11.2024 | 31,73 | 31,99 | 31,60 | 31,67 | -1,86% | 18.400,00 |
| 19.11.2024 | 32,24 | 32,41 | 32,00 | 32,27 | -0,46% | 26.280,00 |
| 18.11.2024 | 33,09 | 33,09 | 32,42 | 32,42 | -1,55% | 28.132,00 |
| 15.11.2024 | 33,22 | 33,68 | 32,57 | 32,93 | 0,03% | 27.580,00 |
| 14.11.2024 | 33,55 | 33,84 | 32,53 | 32,92 | -1,32% | 30.958,00 |
| 13.11.2024 | 34,80 | 34,88 | 33,33 | 33,36 | -4,08% | 30.275,00 |
| 12.11.2024 | 35,19 | 35,26 | 34,50 | 34,78 | -0,94% | 38.638,00 |
| 11.11.2024 | 34,86 | 35,19 | 34,74 | 35,11 | 1,39% | 25.453,00 |
| 08.11.2024 | 34,60 | 34,82 | 34,50 | 34,63 | 0,29% | 23.183,00 |
| 07.11.2024 | 34,29 | 34,82 | 34,22 | 34,53 | 1,59% | 38.471,00 |
| 06.11.2024 | 34,18 | 35,03 | 33,71 | 33,99 | 4,04% | 92.247,00 |
| 05.11.2024 | 32,26 | 32,84 | 32,15 | 32,67 | 1,40% | 41.441,00 |
| 04.11.2024 | 32,08 | 32,83 | 31,85 | 32,22 | 0,44% | 51.848,00 |
| 01.11.2024 | 31,61 | 32,16 | 31,61 | 32,08 | 1,45% | 30.611,00 |
| 31.10.2024 | 32,22 | 32,29 | 31,60 | 31,62 | -2,53% | 41.790,00 |
| 30.10.2024 | 32,59 | 32,99 | 32,01 | 32,44 | -0,09% | 19.972,00 |
| 29.10.2024 | 32,40 | 32,75 | 32,34 | 32,47 | -0,37% | 21.068,00 |
| 28.10.2024 | 32,26 | 32,85 | 32,26 | 32,59 | 1,34% | 19.122,00 |
| 25.10.2024 | 32,79 | 33,00 | 32,13 | 32,16 | -1,08% | 21.443,00 |
| 24.10.2024 | 33,27 | 33,27 | 32,36 | 32,51 | -1,90% | 26.816,00 |
| 23.10.2024 | 33,11 | 33,26 | 32,78 | 33,14 | -0,72% | 23.374,00 |
| 22.10.2024 | 34,11 | 34,11 | 33,25 | 33,38 | -1,48% | 28.574,00 |
| 21.10.2024 | 34,37 | 34,57 | 33,74 | 33,88 | -2,11% | 44.530,00 |
| 18.10.2024 | 34,86 | 34,86 | 34,43 | 34,61 | -0,17% | 19.623,00 |
| 17.10.2024 | 34,62 | 34,75 | 34,25 | 34,67 | 0,14% | 23.015,00 |
| 16.10.2024 | 33,68 | 34,64 | 33,68 | 34,62 | 3,34% | 42.027,00 |
| 15.10.2024 | 33,33 | 34,05 | 33,33 | 33,50 | 0,04% | 37.554,00 |
| 14.10.2024 | 33,95 | 33,98 | 33,47 | 33,49 | -1,54% | 20.360,00 |
| 11.10.2024 | 33,71 | 34,05 | 33,50 | 34,01 | 1,49% | 25.661,00 |
| 10.10.2024 | 33,69 | 33,87 | 33,43 | 33,51 | -1,70% | 34.922,00 |
| 09.10.2024 | 34,02 | 34,30 | 34,00 | 34,09 | -0,06% | 25.601,00 |
| 08.10.2024 | 34,18 | 34,48 | 34,01 | 34,11 | -0,52% | 46.887,00 |
| 07.10.2024 | 34,60 | 34,60 | 33,72 | 34,29 | -1,04% | 19.561,00 |
| 04.10.2024 | 35,00 | 35,31 | 34,40 | 34,65 | -0,86% | 36.031,00 |
| 03.10.2024 | 35,00 | 35,33 | 34,54 | 34,95 | -1,47% | 33.680,00 |
| 02.10.2024 | 35,30 | 35,64 | 35,21 | 35,47 | -0,03% | 25.746,00 |
| 01.10.2024 | 36,21 | 36,21 | 35,36 | 35,48 | -2,04% | 27.449,00 |
| 30.09.2024 | 36,39 | 36,71 | 35,83 | 36,22 | -0,66% | 35.102,00 |
| 27.09.2024 | 37,48 | 37,89 | 36,46 | 36,46 | -1,27% | 56.144,00 |