43,050$
-0,90%
Echtzeit-Aktienkurs Johnson Outdoors
Bid:
Ask:
Aktienkurse zur Johnson Outdoors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 43,22 | 43,35 | 42,63 | 42,66 | -1,80% | 26.786,00 |
| 16.10.2026 | 43,45 | 44,04 | 42,91 | 43,44 | 0,30% | 36.091,00 |
| 15.10.2026 | 42,85 | 44,20 | 42,73 | 43,31 | 2,10% | 39.834,00 |
| 14.10.2026 | 42,13 | 42,56 | 41,78 | 42,42 | -0,68% | 42.900,00 |
| 13.10.2026 | 42,80 | 43,22 | 42,08 | 42,71 | -0,05% | 41.134,00 |
| 12.10.2026 | 42,33 | 43,26 | 42,14 | 42,73 | -0,07% | 25.081,00 |
| 09.10.2026 | 44,25 | 44,25 | 42,76 | 42,76 | -3,56% | 23.620,00 |
| 08.10.2026 | 43,96 | 44,81 | 43,56 | 44,34 | 0,86% | 47.240,00 |
| 07.10.2026 | 44,26 | 44,86 | 43,92 | 43,96 | -1,70% | 23.219,00 |
| 06.10.2026 | 44,70 | 45,16 | 44,01 | 44,72 | 0,13% | 35.649,00 |
| 05.10.2026 | 45,17 | 45,17 | 43,73 | 44,66 | -0,56% | 45.789,00 |
| 02.10.2026 | 44,84 | 45,15 | 44,56 | 44,91 | 1,08% | 21.903,00 |
| 01.10.2026 | 43,31 | 44,63 | 43,31 | 44,43 | 1,51% | 31.932,00 |
| 30.09.2026 | 44,42 | 44,42 | 43,48 | 43,77 | -1,33% | 54.284,00 |
| 29.09.2026 | 44,08 | 44,49 | 43,88 | 44,36 | 0,07% | 19.866,00 |
| 28.09.2026 | 44,43 | 45,01 | 43,94 | 44,33 | -0,23% | 48.085,00 |
| 25.09.2026 | 43,56 | 44,87 | 43,19 | 44,43 | 1,37% | 30.731,00 |
| 24.09.2026 | 44,59 | 44,59 | 43,66 | 43,83 | -0,39% | 61.402,00 |
| 23.09.2026 | 44,51 | 44,77 | 43,91 | 44,00 | -2,24% | 23.111,00 |
| 22.09.2026 | 44,11 | 45,52 | 44,11 | 45,01 | 2,58% | 42.335,00 |
| 21.09.2026 | 44,34 | 44,50 | 43,87 | 43,88 | -1,13% | 34.848,00 |
| 18.09.2026 | 44,20 | 44,55 | 43,77 | 44,38 | 0,07% | 78.545,00 |
| 17.09.2026 | 44,72 | 45,53 | 44,14 | 44,35 | 0,23% | 42.977,00 |
| 16.09.2026 | 44,51 | 45,24 | 43,52 | 44,25 | -0,54% | 28.611,00 |
| 15.09.2026 | 44,64 | 46,10 | 44,20 | 44,49 | -0,16% | 38.463,00 |
| 14.09.2026 | 44,44 | 44,94 | 44,28 | 44,56 | -0,11% | 30.256,00 |
| 11.09.2026 | 44,87 | 45,44 | 44,33 | 44,61 | 1,16% | 28.429,00 |
| 10.09.2026 | 44,95 | 44,95 | 44,08 | 44,10 | -1,88% | 38.967,00 |
| 09.09.2026 | 45,03 | 45,52 | 44,27 | 44,95 | -0,40% | 29.902,00 |
| 08.09.2026 | 46,03 | 48,00 | 45,07 | 45,13 | -2,54% | 46.546,00 |
| 04.09.2026 | 45,22 | 46,50 | 44,83 | 46,30 | 2,04% | 41.488,00 |
| 03.09.2026 | 45,98 | 46,15 | 44,92 | 45,38 | -0,75% | 35.086,00 |
| 02.09.2026 | 44,83 | 46,06 | 44,61 | 45,72 | 3,09% | 72.134,00 |
| 01.09.2026 | 44,46 | 45,39 | 44,17 | 44,35 | -1,44% | 29.795,00 |
| 31.08.2026 | 45,90 | 45,90 | 44,95 | 45,00 | -2,02% | 41.850,00 |
| 28.08.2026 | 46,17 | 46,77 | 45,40 | 45,93 | 0,75% | 49.981,00 |
| 27.08.2026 | 45,24 | 46,06 | 44,53 | 45,59 | 0,26% | 51.180,00 |
| 26.08.2026 | 45,67 | 46,96 | 45,22 | 45,47 | -0,44% | 67.269,00 |
| 25.08.2026 | 47,17 | 47,24 | 45,62 | 45,67 | -2,23% | 38.083,00 |
| 24.08.2026 | 47,13 | 47,83 | 46,58 | 46,71 | -1,52% | 37.923,00 |
| 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 |