47,580$
0,98%
Echtzeit-Aktienkurs Johnson Outdoors
Bid:
Ask:
Aktienkurse zur Johnson Outdoors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 47,39 | 48,11 | 47,08 | 47,43 | 0,66% | 92.345,00 |
| 20.08.2026 | 47,40 | 47,74 | 45,90 | 47,12 | -1,59% | 37.362,00 |
| 19.08.2026 | 47,95 | 48,60 | 47,61 | 47,88 | 0,06% | 35.991,00 |
| 18.08.2026 | 47,71 | 48,48 | 47,16 | 47,85 | 0,02% | 68.205,00 |
| 17.08.2026 | 47,83 | 48,33 | 47,20 | 47,84 | -0,71% | 45.708,00 |
| 14.08.2026 | 48,91 | 49,14 | 47,55 | 48,18 | -1,15% | 55.396,00 |
| 13.08.2026 | 47,96 | 49,18 | 47,96 | 48,74 | 1,84% | 40.868,00 |
| 12.08.2026 | 46,87 | 48,28 | 46,87 | 47,86 | 1,61% | 32.584,00 |
| 11.08.2026 | 47,98 | 48,52 | 46,22 | 47,10 | -1,31% | 34.238,00 |
| 10.08.2026 | 48,40 | 49,20 | 47,47 | 47,73 | -1,03% | 42.509,00 |
| 07.08.2026 | 50,17 | 51,98 | 46,90 | 48,22 | 1,41% | 77.297,00 |
| 06.08.2026 | 48,76 | 48,90 | 47,34 | 47,55 | -2,08% | 41.160,00 |
| 05.08.2026 | 48,11 | 48,73 | 47,70 | 48,56 | 0,58% | 32.956,00 |
| 04.08.2026 | 47,51 | 48,70 | 47,41 | 48,28 | 0,77% | 50.750,00 |
| 03.08.2026 | 47,69 | 48,10 | 47,24 | 47,91 | 2,13% | 23.334,00 |
| 31.07.2026 | 47,27 | 47,62 | 45,65 | 46,91 | -0,32% | 161.414,00 |
| 30.07.2026 | 47,38 | 47,97 | 46,70 | 47,06 | -0,61% | 30.689,00 |
| 29.07.2026 | 47,77 | 47,77 | 46,91 | 47,35 | -0,73% | 36.052,00 |
| 28.07.2026 | 47,93 | 48,30 | 46,98 | 47,70 | 0,93% | 27.222,00 |
| 27.07.2026 | 46,41 | 47,66 | 46,34 | 47,26 | 2,76% | 36.318,00 |
| 24.07.2026 | 45,43 | 46,42 | 44,52 | 45,99 | 0,48% | 30.583,00 |
| 23.07.2026 | 45,52 | 46,18 | 45,09 | 45,77 | -2,24% | 32.845,00 |
| 22.07.2026 | 46,12 | 46,85 | 45,51 | 46,82 | 1,14% | 30.318,00 |
| 21.07.2026 | 45,85 | 46,80 | 45,71 | 46,29 | -0,02% | 41.179,00 |
| 20.07.2026 | 47,00 | 47,00 | 45,50 | 46,30 | 0,11% | 31.740,00 |
| 17.07.2026 | 46,44 | 47,40 | 46,10 | 46,25 | -1,34% | 31.321,00 |
| 16.07.2026 | 46,78 | 47,43 | 46,12 | 46,88 | 2,00% | 65.785,00 |
| 15.07.2026 | 44,64 | 46,30 | 44,64 | 45,96 | 2,86% | 42.168,00 |
| 14.07.2026 | 44,35 | 44,84 | 44,16 | 44,68 | 0,72% | 36.948,00 |
| 13.07.2026 | 44,60 | 45,42 | 44,10 | 44,36 | 0,25% | 42.594,00 |
| 10.07.2026 | 43,96 | 45,09 | 43,74 | 44,25 | 1,41% | 37.635,00 |
| 09.07.2026 | 43,12 | 44,43 | 42,30 | 43,63 | 1,19% | 64.510,00 |
| 08.07.2026 | 43,62 | 43,72 | 42,42 | 43,12 | -0,76% | 83.000,00 |
| 07.07.2026 | 43,46 | 43,77 | 42,82 | 43,45 | 1,38% | 46.342,00 |
| 06.07.2026 | 43,89 | 44,70 | 42,45 | 42,86 | -1,43% | 44.695,00 |
| 02.07.2026 | 44,44 | 44,44 | 42,72 | 43,48 | -1,85% | 72.516,00 |
| 01.07.2026 | 46,16 | 46,78 | 44,30 | 44,30 | -3,78% | 65.656,00 |
| 30.06.2026 | 45,80 | 46,07 | 44,88 | 46,04 | 0,52% | 77.415,00 |
| 29.06.2026 | 46,59 | 46,59 | 44,98 | 45,80 | -2,07% | 48.952,00 |
| 26.06.2026 | 46,17 | 47,24 | 45,66 | 46,77 | 1,50% | 202.149,00 |
| 25.06.2026 | 46,32 | 47,15 | 45,64 | 46,08 | 0,20% | 69.255,00 |
| 24.06.2026 | 45,39 | 46,49 | 44,72 | 45,99 | 0,65% | 64.971,00 |
| 23.06.2026 | 45,08 | 46,34 | 45,08 | 45,70 | 0,49% | 64.442,00 |
| 22.06.2026 | 46,08 | 46,68 | 45,12 | 45,47 | -2,24% | 94.947,00 |
| 18.06.2026 | 46,23 | 47,26 | 45,90 | 46,51 | 2,10% | 79.845,00 |
| 17.06.2026 | 45,83 | 47,25 | 44,91 | 45,56 | -0,71% | 61.988,00 |
| 16.06.2026 | 46,69 | 47,99 | 44,86 | 45,88 | -1,25% | 92.342,00 |
| 15.06.2026 | 47,05 | 47,80 | 46,11 | 46,46 | -0,73% | 63.059,00 |
| 12.06.2026 | 47,25 | 47,92 | 46,34 | 46,80 | -0,95% | 55.439,00 |
| 11.06.2026 | 46,18 | 47,33 | 45,20 | 47,25 | 3,12% | 56.517,00 |
| 10.06.2026 | 46,93 | 47,27 | 45,80 | 45,82 | -2,03% | 58.011,00 |
| 09.06.2026 | 46,72 | 47,46 | 46,25 | 46,77 | 2,68% | 67.974,00 |
| 08.06.2026 | 44,94 | 45,99 | 44,66 | 45,55 | 1,58% | 56.059,00 |
| 05.06.2026 | 45,90 | 47,14 | 44,60 | 44,84 | -1,95% | 99.349,00 |
| 04.06.2026 | 45,19 | 45,97 | 44,71 | 45,73 | 2,51% | 34.667,00 |
| 03.06.2026 | 44,45 | 45,23 | 43,85 | 44,61 | -0,62% | 41.046,00 |
| 02.06.2026 | 44,28 | 45,13 | 44,10 | 44,89 | 1,06% | 33.487,00 |
| 01.06.2026 | 44,09 | 44,86 | 43,59 | 44,42 | -0,76% | 52.383,00 |
| 29.05.2026 | 44,91 | 45,59 | 44,69 | 44,76 | -1,80% | 44.936,00 |
| 28.05.2026 | 45,40 | 45,59 | 44,61 | 45,58 | 0,37% | 51.011,00 |
| 27.05.2026 | 44,53 | 45,84 | 44,53 | 45,41 | 2,41% | 62.315,00 |
| 26.05.2026 | 44,07 | 45,63 | 43,77 | 44,34 | 1,79% | 44.020,00 |
| 22.05.2026 | 43,23 | 43,97 | 42,83 | 43,56 | 1,47% | 44.318,00 |
| 21.05.2026 | 41,08 | 43,17 | 40,49 | 42,93 | 3,45% | 70.770,00 |
| 20.05.2026 | 40,71 | 41,65 | 40,12 | 41,50 | 1,77% | 136.786,00 |
| 19.05.2026 | 41,65 | 42,49 | 38,94 | 40,78 | -3,18% | 114.385,00 |
| 18.05.2026 | 40,96 | 42,40 | 40,50 | 42,12 | 3,03% | 144.100,00 |
| 15.05.2026 | 39,55 | 41,00 | 38,01 | 40,88 | 3,28% | 97.504,00 |
| 14.05.2026 | 40,42 | 40,70 | 39,29 | 39,58 | 0,33% | 55.606,00 |
| 13.05.2026 | 43,02 | 43,47 | 39,25 | 39,45 | -9,23% | 76.351,00 |
| 12.05.2026 | 44,75 | 45,88 | 42,93 | 43,46 | -3,02% | 92.167,00 |
| 11.05.2026 | 51,26 | 51,26 | 44,38 | 44,82 | -12,82% | 156.592,00 |
| 08.05.2026 | 50,72 | 53,07 | 49,30 | 51,41 | -3,92% | 118.202,00 |
| 07.05.2026 | 50,49 | 53,54 | 50,49 | 53,50 | 1,04% | 60.795,00 |
| 06.05.2026 | 52,10 | 53,36 | 51,57 | 52,95 | 1,15% | 65.645,00 |
| 05.05.2026 | 50,51 | 52,41 | 49,42 | 52,35 | 4,35% | 78.828,00 |
| 04.05.2026 | 53,03 | 53,49 | 49,63 | 50,17 | -5,94% | 146.506,00 |
| 01.05.2026 | 52,69 | 53,47 | 52,26 | 53,34 | 1,25% | 56.298,00 |
| 30.04.2026 | 52,36 | 53,48 | 51,71 | 52,68 | 0,75% | 48.158,00 |
| 29.04.2026 | 52,67 | 52,74 | 51,19 | 52,29 | -1,47% | 80.007,00 |
| 28.04.2026 | 52,78 | 53,54 | 52,26 | 53,07 | 0,89% | 112.419,00 |
| 27.04.2026 | 51,59 | 53,01 | 51,37 | 52,60 | 1,94% | 52.920,00 |
| 24.04.2026 | 52,05 | 53,00 | 51,34 | 51,60 | -1,43% | 60.926,00 |
| 23.04.2026 | 52,12 | 52,92 | 51,30 | 52,35 | 0,38% | 119.816,00 |
| 22.04.2026 | 52,27 | 53,02 | 51,80 | 52,15 | -0,53% | 73.229,00 |
| 21.04.2026 | 52,23 | 53,31 | 52,23 | 52,43 | 0,10% | 114.229,00 |
| 20.04.2026 | 51,12 | 52,64 | 50,28 | 52,38 | 1,91% | 103.099,00 |
| 17.04.2026 | 50,13 | 52,47 | 50,13 | 51,40 | 4,30% | 110.085,00 |
| 16.04.2026 | 51,26 | 52,00 | 49,03 | 49,28 | -4,97% | 91.836,00 |
| 15.04.2026 | 51,95 | 53,01 | 51,35 | 51,86 | -1,01% | 74.911,00 |
| 14.04.2026 | 51,41 | 52,99 | 50,43 | 52,39 | 1,75% | 184.398,00 |
| 13.04.2026 | 51,39 | 52,03 | 50,85 | 51,49 | -0,25% | 62.917,00 |
| 10.04.2026 | 51,45 | 52,30 | 50,46 | 51,62 | 1,06% | 108.457,00 |
| 09.04.2026 | 49,24 | 51,93 | 48,65 | 51,08 | 2,78% | 178.810,00 |
| 08.04.2026 | 50,08 | 50,99 | 49,28 | 49,70 | 1,88% | 79.135,00 |
| 07.04.2026 | 47,51 | 49,22 | 47,02 | 48,79 | 2,25% | 63.281,00 |
| 06.04.2026 | 46,78 | 48,00 | 46,20 | 47,71 | 2,47% | 110.735,00 |
| 02.04.2026 | 46,62 | 47,37 | 43,85 | 46,56 | -0,58% | 74.079,00 |
| 01.04.2026 | 46,46 | 47,56 | 46,26 | 46,83 | 0,69% | 57.265,00 |
| 31.03.2026 | 47,08 | 47,71 | 45,96 | 46,51 | 0,13% | 68.513,00 |