38,995$
-2,49%
Echtzeit-Aktienkurs J. W. Mays
Bid:
Ask:
Aktienkurse zur J. W. Mays Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 39,99 | 39,99 | 39,99 | 39,99 | 4,30% | 4,00 |
| 27.03.2025 | 38,30 | 38,34 | 38,30 | 38,34 | 0,89% | 238,00 |
| 25.03.2025 | 39,17 | 39,17 | 38,00 | 38,00 | -1,07% | 670,00 |
| 24.03.2025 | 38,41 | 38,41 | 38,41 | 38,41 | -1,21% | 381,00 |
| 21.03.2025 | 38,99 | 38,99 | 38,88 | 38,88 | 0,71% | 378,00 |
| 20.03.2025 | 38,22 | 38,61 | 38,14 | 38,61 | 1,12% | 550,00 |
| 18.03.2025 | 38,18 | 38,18 | 38,18 | 38,18 | 1,56% | 152,00 |
| 12.03.2025 | 37,59 | 37,59 | 37,59 | 37,59 | -3,78% | 209,00 |
| 07.03.2025 | 39,00 | 39,07 | 39,00 | 39,07 | -0,59% | 326,00 |
| 06.03.2025 | 39,30 | 39,30 | 39,30 | 39,30 | 2,05% | 163,00 |
| 05.03.2025 | 38,51 | 38,51 | 38,51 | 38,51 | 3,24% | 352,00 |
| 26.02.2025 | 37,30 | 37,30 | 37,30 | 37,30 | 3,61% | 250,00 |
| 24.02.2025 | 38,00 | 38,00 | 36,00 | 36,00 | -10,56% | 1.368,00 |
| 18.02.2025 | 40,25 | 40,25 | 40,25 | 40,25 | -0,67% | 195,00 |
| 11.02.2025 | 40,52 | 40,52 | 40,52 | 40,52 | 1,33% | 22,00 |
| 10.02.2025 | 40,13 | 40,13 | 39,99 | 39,99 | -0,02% | 287,00 |
| 07.02.2025 | 40,00 | 40,04 | 40,00 | 40,00 | -3,61% | 2.106,00 |
| 28.01.2025 | 41,50 | 41,50 | 41,50 | 41,50 | -2,33% | 9.982,00 |
| 27.01.2025 | 42,52 | 42,55 | 42,49 | 42,49 | -0,52% | 2.112,00 |
| 22.01.2025 | 42,71 | 42,71 | 42,71 | 42,71 | -2,93% | 24,00 |
| 03.01.2025 | 44,05 | 44,05 | 44,00 | 44,00 | -0,03% | 918,00 |
| 31.12.2024 | 45,27 | 45,27 | 44,01 | 44,01 | 0,03% | 397,00 |
| 23.12.2024 | 43,97 | 44,00 | 43,96 | 44,00 | 1,15% | 860,00 |
| 20.12.2024 | 43,37 | 43,50 | 43,00 | 43,50 | 0,00% | 652,00 |
| 13.12.2024 | 43,50 | 43,50 | 43,50 | 43,50 | 1,16% | 142,00 |
| 12.12.2024 | 43,50 | 43,50 | 43,00 | 43,00 | -1,15% | 4.734,00 |
| 11.12.2024 | 43,85 | 44,00 | 42,85 | 43,50 | -1,14% | 1.110,00 |
| 10.12.2024 | 43,80 | 44,00 | 43,39 | 44,00 | 0,11% | 2.735,00 |
| 09.12.2024 | 43,95 | 43,95 | 43,95 | 43,95 | -0,11% | 342,00 |
| 03.12.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 4,19% | 3,00 |
| 26.11.2024 | 42,23 | 42,23 | 42,23 | 42,23 | 0,55% | 2,00 |
| 20.11.2024 | 44,00 | 44,00 | 42,00 | 42,00 | -0,36% | 1.405,00 |
| 11.11.2024 | 42,15 | 42,15 | 42,15 | 42,15 | -0,45% | 319,00 |
| 05.11.2024 | 44,48 | 44,48 | 42,34 | 42,34 | -3,62% | 4.230,00 |
| 04.11.2024 | 43,94 | 44,72 | 43,89 | 43,93 | -0,61% | 2.263,00 |
| 31.10.2024 | 43,93 | 46,00 | 42,00 | 44,20 | 0,41% | 4.579,00 |
| 28.10.2024 | 43,19 | 45,21 | 42,00 | 44,02 | 1,19% | 3.039,00 |
| 17.10.2024 | 43,53 | 43,53 | 43,50 | 43,50 | 0,00% | 203,00 |
| 16.10.2024 | 43,50 | 43,50 | 43,50 | 43,50 | -2,25% | 1.065,00 |
| 10.10.2024 | 44,50 | 44,50 | 44,50 | 44,50 | 2,25% | 108,00 |
| 27.09.2024 | 43,50 | 43,52 | 43,50 | 43,52 | -5,35% | 31,00 |
| 20.09.2024 | 45,98 | 45,98 | 45,98 | 45,98 | 5,70% | 624,00 |
| 18.09.2024 | 43,50 | 43,50 | 43,50 | 43,50 | 0,00% | 126,00 |
| 10.09.2024 | 43,50 | 43,50 | 43,50 | 43,50 | 0,00% | 284,00 |
| 06.09.2024 | 43,50 | 43,50 | 43,50 | 43,50 | 0,00% | 2,00 |
| 05.09.2024 | 43,50 | 43,50 | 43,50 | 43,50 | 0,49% | 3,00 |
| 30.08.2024 | 43,29 | 43,29 | 43,29 | 43,29 | 0,00% | 31,00 |
| 27.08.2024 | 43,32 | 43,32 | 43,29 | 43,29 | 0,67% | 411,00 |
| 31.07.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -2,18% | 5,00 |
| 24.07.2024 | 44,50 | 44,50 | 43,96 | 43,96 | 1,45% | 4,00 |
| 17.07.2024 | 43,33 | 43,33 | 43,33 | 43,33 | 0,18% | 141,00 |
| 13.06.2024 | 43,25 | 43,25 | 43,25 | 43,25 | -0,57% | 251,00 |
| 07.06.2024 | 43,50 | 43,50 | 43,50 | 43,50 | 0,58% | 190,00 |
| 04.06.2024 | 43,25 | 43,25 | 43,25 | 43,25 | 1,53% | 377,00 |
| 03.05.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -1,68% | 8,00 |
| 24.04.2024 | 43,33 | 43,33 | 43,00 | 43,33 | -0,41% | 293,00 |
| 23.04.2024 | 43,51 | 43,51 | 43,51 | 43,51 | -5,59% | 104,00 |
| 11.04.2024 | 47,00 | 47,00 | 45,26 | 46,09 | 1,83% | 847,00 |
| 04.04.2024 | 45,26 | 45,26 | 45,26 | 45,26 | -3,70% | 236,00 |
| 02.04.2024 | 46,25 | 47,00 | 46,25 | 47,00 | 4,44% | 543,00 |
| 01.04.2024 | 45,00 | 45,01 | 45,00 | 45,00 | -4,26% | 627,00 |
| 28.03.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 9,28% | 9,00 |
| 22.03.2024 | 43,97 | 43,97 | 43,01 | 43,01 | -1,04% | 52,00 |
| 21.03.2024 | 43,65 | 43,65 | 43,46 | 43,46 | -0,23% | 4,00 |
| 19.03.2024 | 43,56 | 43,56 | 43,56 | 43,56 | -0,16% | 330,00 |
| 15.03.2024 | 43,63 | 43,63 | 43,63 | 43,63 | 1,39% | 136,00 |
| 14.03.2024 | 45,42 | 45,42 | 43,03 | 43,03 | -0,99% | 11,00 |
| 13.03.2024 | 43,46 | 43,46 | 43,46 | 43,46 | 1,02% | 1,00 |
| 08.03.2024 | 43,96 | 43,96 | 43,02 | 43,02 | -2,23% | 3,00 |
| 07.03.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | 210,00 |
| 06.03.2024 | 44,42 | 44,42 | 44,00 | 44,00 | 0,00% | 51,00 |
| 05.03.2024 | 43,81 | 44,00 | 43,81 | 44,00 | 2,90% | 26,00 |
| 04.03.2024 | 43,56 | 43,56 | 42,76 | 42,76 | -1,32% | 101,00 |
| 01.03.2024 | 43,33 | 43,33 | 43,33 | 43,33 | -4,89% | 228,00 |
| 29.02.2024 | 44,31 | 45,76 | 44,31 | 45,56 | 5,95% | 31,00 |
| 28.02.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -8,13% | 2.001,00 |
| 27.02.2024 | 44,00 | 46,81 | 44,00 | 46,81 | 2,35% | 2,00 |
| 26.02.2024 | 44,00 | 45,73 | 44,00 | 45,73 | 3,93% | 8,00 |
| 23.02.2024 | 48,00 | 48,00 | 44,00 | 44,00 | -0,90% | 101,00 |
| 22.02.2024 | 47,20 | 47,20 | 44,40 | 44,40 | 0,45% | 2,00 |
| 20.02.2024 | 44,15 | 44,20 | 44,15 | 44,20 | -3,91% | 17,00 |
| 16.02.2024 | 44,00 | 46,00 | 44,00 | 46,00 | 0,00% | 64,00 |
| 15.02.2024 | 46,00 | 46,00 | 44,19 | 46,00 | 4,55% | 60,00 |
| 14.02.2024 | 43,80 | 44,00 | 43,80 | 44,00 | 0,50% | 262,00 |
| 12.02.2024 | 43,84 | 43,84 | 43,78 | 43,78 | -0,27% | 24,00 |
| 09.02.2024 | 43,92 | 43,92 | 43,90 | 43,90 | 3,15% | 2,00 |
| 06.02.2024 | 42,56 | 42,56 | 42,56 | 42,56 | -2,74% | 41,00 |
| 01.02.2024 | 43,48 | 43,76 | 43,48 | 43,76 | 2,36% | 3,00 |
| 23.01.2024 | 43,79 | 43,79 | 42,75 | 42,75 | -8,36% | 2,00 |
| 22.01.2024 | 42,56 | 46,65 | 42,56 | 46,65 | 6,31% | 7,00 |
| 16.01.2024 | 43,88 | 43,88 | 43,88 | 43,88 | 1,70% | 105,00 |
| 08.01.2024 | 43,15 | 43,15 | 43,15 | 43,15 | 1,61% | 2,00 |
| 03.01.2024 | 42,46 | 42,46 | 42,46 | 42,46 | -1,26% | 29,00 |
| 02.01.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -2,16% | 264,00 |
| 28.12.2023 | 42,46 | 43,95 | 42,46 | 43,95 | 0,25% | 2,00 |
| 27.12.2023 | 42,81 | 43,84 | 42,81 | 43,84 | 2,84% | 2,00 |
| 22.12.2023 | 42,84 | 42,84 | 42,53 | 42,63 | 1,48% | 11,00 |
| 20.12.2023 | 42,01 | 42,01 | 42,01 | 42,01 | -9,75% | 307,00 |
| 18.12.2023 | 42,32 | 46,55 | 42,32 | 46,55 | 5,99% | 30,00 |
| 15.12.2023 | 44,00 | 44,00 | 42,18 | 43,92 | -0,18% | 43,00 |