42,590$
0,21%
Echtzeit-Aktienkurs J. W. Mays
Bid:
Ask:
Aktienkurse zur J. W. Mays Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 41,97 | 42,72 | 41,72 | 42,54 | 0,09% | 2.668,00 |
| 05.05.2026 | 40,95 | 42,50 | 40,95 | 42,50 | 5,96% | 2.483,00 |
| 04.05.2026 | 40,11 | 40,11 | 40,11 | 40,11 | -0,12% | 25,00 |
| 29.04.2026 | 40,16 | 40,16 | 40,16 | 40,16 | -0,79% | 18,00 |
| 24.04.2026 | 40,00 | 40,48 | 40,00 | 40,48 | 2,09% | 929,00 |
| 23.04.2026 | 39,61 | 39,65 | 39,61 | 39,65 | -1,69% | 5,00 |
| 22.04.2026 | 40,33 | 40,33 | 40,33 | 40,33 | 0,80% | 32,00 |
| 21.04.2026 | 40,23 | 40,50 | 40,01 | 40,01 | 0,02% | 528,00 |
| 20.04.2026 | 40,00 | 40,00 | 39,50 | 40,00 | -1,23% | 8.669,00 |
| 17.04.2026 | 40,50 | 40,50 | 40,50 | 40,50 | 0,25% | 506,00 |
| 16.04.2026 | 40,03 | 42,32 | 39,49 | 40,40 | -0,22% | 7.739,00 |
| 14.04.2026 | 40,49 | 40,49 | 40,49 | 40,49 | -1,00% | 721,00 |
| 09.04.2026 | 39,00 | 40,90 | 39,00 | 40,90 | -0,60% | 2.589,00 |
| 08.04.2026 | 40,20 | 41,15 | 40,00 | 41,15 | 2,56% | 2.891,00 |
| 07.04.2026 | 40,12 | 40,12 | 40,12 | 40,12 | 0,88% | 2,00 |
| 06.04.2026 | 39,77 | 39,77 | 39,77 | 39,77 | -0,01% | 155,00 |
| 31.03.2026 | 39,78 | 39,78 | 39,78 | 39,78 | -1,79% | 647,00 |
| 30.03.2026 | 40,44 | 40,50 | 40,00 | 40,50 | 1,28% | 2.077,00 |
| 27.03.2026 | 40,00 | 40,19 | 39,99 | 39,99 | -3,64% | 3.020,00 |
| 23.03.2026 | 41,42 | 42,50 | 41,13 | 41,50 | 0,24% | 4.233,00 |
| 20.03.2026 | 41,31 | 42,70 | 41,31 | 41,40 | -3,94% | 5.129,00 |
| 19.03.2026 | 43,10 | 43,10 | 42,29 | 43,10 | -0,67% | 201,00 |
| 18.03.2026 | 43,55 | 43,55 | 43,39 | 43,39 | 3,95% | 1.082,00 |
| 17.03.2026 | 45,69 | 45,69 | 41,74 | 41,74 | -5,14% | 131,00 |
| 16.03.2026 | 45,20 | 45,20 | 44,00 | 44,00 | -2,11% | 1.920,00 |
| 13.03.2026 | 44,95 | 44,95 | 44,95 | 44,95 | -3,02% | 26,00 |
| 12.03.2026 | 46,35 | 46,35 | 46,35 | 46,35 | -0,30% | 847,00 |
| 11.03.2026 | 46,86 | 46,86 | 46,49 | 46,49 | -1,10% | 21,00 |
| 10.03.2026 | 47,01 | 47,01 | 47,01 | 47,01 | 0,00% | 1.956,00 |
| 09.03.2026 | 44,97 | 47,25 | 44,97 | 47,01 | 4,46% | 6.209,00 |
| 06.03.2026 | 42,77 | 46,62 | 42,77 | 45,00 | 1,28% | 4.789,00 |
| 05.03.2026 | 44,43 | 44,43 | 44,43 | 44,43 | 3,28% | 202,00 |
| 04.03.2026 | 43,02 | 43,02 | 43,02 | 43,02 | -8,02% | 236,00 |
| 03.03.2026 | 46,77 | 46,77 | 46,77 | 46,77 | 0,00% | 130,00 |
| 02.03.2026 | 43,45 | 46,77 | 43,45 | 46,77 | 2,75% | 4.830,00 |
| 27.02.2026 | 45,52 | 45,52 | 45,52 | 45,52 | 0,00% | 1.863,00 |
| 26.02.2026 | 47,00 | 47,00 | 45,52 | 45,52 | 0,04% | 2.792,00 |
| 25.02.2026 | 47,00 | 47,50 | 43,70 | 45,50 | -2,40% | 7.808,00 |
| 24.02.2026 | 46,70 | 48,50 | 45,99 | 46,62 | -6,76% | 3.295,00 |
| 23.02.2026 | 60,00 | 61,99 | 42,14 | 50,00 | -9,09% | 15.464,00 |
| 20.02.2026 | 51,99 | 55,03 | 51,99 | 55,00 | 5,79% | 2.569,00 |
| 19.02.2026 | 44,96 | 51,99 | 44,96 | 51,99 | 15,53% | 3.747,00 |
| 18.02.2026 | 41,00 | 45,00 | 40,99 | 45,00 | 11,00% | 1.986,00 |
| 17.02.2026 | 39,95 | 40,55 | 39,80 | 40,54 | 3,16% | 2.541,00 |
| 13.02.2026 | 39,30 | 39,30 | 39,30 | 39,30 | 0,77% | 9,00 |
| 11.02.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -0,41% | 586,00 |
| 09.02.2026 | 39,16 | 39,16 | 39,16 | 39,16 | -0,66% | 1.680,00 |
| 06.02.2026 | 39,42 | 39,42 | 39,42 | 39,42 | 1,60% | 481,00 |
| 05.02.2026 | 38,50 | 39,03 | 38,50 | 38,80 | -3,00% | 2.157,00 |
| 07.01.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | 174,00 |
| 06.01.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 0,08% | 120,00 |
| 05.01.2026 | 39,97 | 39,97 | 39,97 | 39,97 | 0,08% | 313,00 |
| 31.12.2025 | 40,00 | 40,00 | 39,94 | 39,94 | 2,33% | 1.436,00 |
| 29.12.2025 | 39,03 | 39,03 | 39,03 | 39,03 | -0,66% | 1.400,00 |
| 26.12.2025 | 37,77 | 39,29 | 37,75 | 39,29 | 4,08% | 2.074,00 |
| 22.12.2025 | 37,75 | 37,75 | 37,75 | 37,75 | 0,53% | 241,00 |
| 19.12.2025 | 38,35 | 38,35 | 37,55 | 37,55 | -1,83% | 3.240,00 |
| 11.12.2025 | 38,55 | 38,60 | 38,25 | 38,25 | -1,82% | 2.767,00 |
| 03.12.2025 | 38,99 | 38,99 | 38,96 | 38,96 | 1,19% | 43,00 |
| 28.11.2025 | 38,50 | 38,50 | 38,50 | 38,50 | 0,31% | 110,00 |
| 20.11.2025 | 38,38 | 38,38 | 38,38 | 38,38 | 0,42% | 287,00 |
| 21.10.2025 | 39,53 | 39,53 | 38,22 | 38,22 | -3,12% | 2.382,00 |
| 14.10.2025 | 39,45 | 39,45 | 39,45 | 39,45 | -0,05% | 619,00 |
| 13.10.2025 | 39,47 | 39,47 | 39,47 | 39,47 | 3,87% | 305,00 |
| 25.09.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | 269,00 |
| 22.09.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,30% | 886,00 |
| 18.09.2025 | 38,50 | 38,50 | 38,50 | 38,50 | 1,32% | 1.178,00 |
| 28.08.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 1,60% | 526,00 |
| 15.08.2025 | 37,96 | 37,96 | 37,40 | 37,40 | -0,27% | 334,00 |
| 14.08.2025 | 38,00 | 38,00 | 37,50 | 37,50 | -0,08% | 2.299,00 |
| 13.08.2025 | 37,52 | 37,55 | 37,50 | 37,53 | -2,52% | 980,00 |
| 07.08.2025 | 38,51 | 38,51 | 38,50 | 38,50 | -3,02% | 997,00 |
| 06.08.2025 | 38,00 | 39,70 | 38,00 | 39,70 | -1,37% | 621,00 |
| 31.07.2025 | 38,98 | 40,25 | 38,98 | 40,25 | 1,46% | 2.849,00 |
| 30.07.2025 | 39,67 | 39,67 | 39,67 | 39,67 | 4,42% | 125,00 |
| 22.07.2025 | 37,99 | 37,99 | 37,99 | 37,99 | -0,42% | 225,00 |
| 17.07.2025 | 38,15 | 38,15 | 38,15 | 38,15 | 0,45% | 214,00 |
| 08.07.2025 | 37,98 | 37,98 | 37,98 | 37,98 | 0,90% | 318,00 |
| 01.07.2025 | 37,64 | 37,64 | 37,64 | 37,64 | 0,32% | 605,00 |
| 30.06.2025 | 38,75 | 38,75 | 37,51 | 37,52 | -5,61% | 3.169,00 |
| 27.06.2025 | 39,75 | 39,75 | 39,75 | 39,75 | -1,12% | 170,00 |
| 23.06.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | 1.028,00 |
| 20.06.2025 | 39,98 | 42,00 | 39,93 | 40,00 | 7,15% | 31.661,00 |
| 16.05.2025 | 37,33 | 37,33 | 37,33 | 37,33 | -0,59% | 188,00 |
| 15.05.2025 | 37,55 | 37,55 | 37,55 | 37,55 | -3,72% | 251,00 |
| 13.05.2025 | 36,50 | 39,00 | 32,32 | 39,00 | 0,03% | 912,00 |
| 12.05.2025 | 38,99 | 38,99 | 38,99 | 38,99 | -2,01% | 228,00 |
| 09.05.2025 | 39,80 | 39,80 | 39,79 | 39,79 | 2,58% | 316,00 |
| 07.05.2025 | 38,79 | 38,79 | 38,79 | 38,79 | 3,83% | 123,00 |
| 06.05.2025 | 37,36 | 37,36 | 37,36 | 37,36 | -3,84% | 234,00 |
| 05.05.2025 | 36,82 | 38,85 | 36,82 | 38,85 | 6,44% | 324,00 |
| 30.04.2025 | 36,50 | 36,50 | 36,50 | 36,50 | -3,95% | 1.162,00 |
| 24.04.2025 | 38,12 | 38,27 | 37,90 | 38,00 | -6,75% | 10.924,00 |
| 21.04.2025 | 37,98 | 41,00 | 37,98 | 40,75 | 8,70% | 5.331,00 |
| 11.04.2025 | 37,49 | 37,49 | 37,49 | 37,49 | -1,34% | 261,00 |
| 10.04.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 5,26% | 1.016,00 |
| 07.04.2025 | 38,00 | 38,00 | 36,10 | 36,10 | -5,84% | 1.347,00 |
| 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 |