36,580$
-0,25%
Echtzeit-Aktienkurs James Hardie Industries PLC (ADRs)
Bid:
Ask:
Aktienkurse zur James Hardie Industries PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 37,07 | 37,17 | 36,00 | 36,70 | 0,08% | 58.736,00 |
| 16.10.2024 | 36,25 | 37,77 | 36,10 | 36,67 | -1,00% | 598.712,00 |
| 15.10.2024 | 36,44 | 37,72 | 36,22 | 37,04 | 0,65% | 356.799,00 |
| 14.10.2024 | 36,00 | 36,93 | 36,00 | 36,80 | 3,14% | 153.266,00 |
| 11.10.2024 | 35,25 | 35,86 | 35,00 | 35,68 | -0,47% | 30.161,00 |
| 10.10.2024 | 35,91 | 36,01 | 35,45 | 35,85 | -1,86% | 28.585,00 |
| 09.10.2024 | 36,40 | 36,98 | 36,26 | 36,53 | -1,24% | 37.437,00 |
| 08.10.2024 | 36,84 | 37,41 | 36,21 | 36,99 | -0,03% | 30.756,00 |
| 07.10.2024 | 36,87 | 37,33 | 36,79 | 37,00 | -1,96% | 53.010,00 |
| 04.10.2024 | 38,10 | 38,80 | 37,52 | 37,74 | -1,02% | 25.200,00 |
| 03.10.2024 | 37,64 | 38,37 | 37,62 | 38,13 | -0,55% | 21.710,00 |
| 02.10.2024 | 38,07 | 38,69 | 37,60 | 38,34 | -0,75% | 25.622,00 |
| 01.10.2024 | 39,07 | 39,32 | 38,20 | 38,63 | -3,79% | 35.571,00 |
| 30.09.2024 | 39,80 | 40,54 | 39,42 | 40,15 | 1,75% | 300.704,00 |
| 27.09.2024 | 39,22 | 40,63 | 38,26 | 39,46 | 2,39% | 661.694,00 |
| 26.09.2024 | 38,53 | 39,40 | 37,88 | 38,54 | 0,68% | 22.593,00 |
| 25.09.2024 | 38,76 | 38,88 | 38,28 | 38,28 | -1,82% | 49.919,00 |
| 24.09.2024 | 38,85 | 39,14 | 38,52 | 38,99 | 0,83% | 36.696,00 |
| 23.09.2024 | 39,40 | 39,59 | 38,55 | 38,67 | -7,93% | 687.085,00 |
| 20.09.2024 | 39,01 | 43,57 | 38,46 | 42,00 | 8,50% | 949.421,00 |
| 19.09.2024 | 38,01 | 38,85 | 38,01 | 38,71 | 6,96% | 43.507,00 |
| 18.09.2024 | 36,29 | 36,88 | 35,95 | 36,19 | -0,28% | 19.616,00 |
| 17.09.2024 | 36,74 | 36,75 | 35,94 | 36,29 | -0,30% | 25.669,00 |
| 16.09.2024 | 36,23 | 36,64 | 35,88 | 36,40 | 0,86% | 19.888,00 |
| 13.09.2024 | 35,72 | 36,34 | 35,69 | 36,09 | 0,17% | 28.976,00 |
| 12.09.2024 | 35,47 | 36,03 | 34,55 | 36,03 | 1,24% | 38.136,00 |
| 11.09.2024 | 35,18 | 35,68 | 34,48 | 35,59 | 0,65% | 30.134,00 |
| 10.09.2024 | 35,81 | 35,81 | 35,22 | 35,36 | -1,67% | 91.506,00 |
| 09.09.2024 | 35,79 | 36,20 | 35,72 | 35,96 | 1,30% | 22.646,00 |
| 06.09.2024 | 36,22 | 36,63 | 35,27 | 35,50 | -3,51% | 32.057,00 |
| 05.09.2024 | 36,95 | 37,16 | 36,54 | 36,79 | -0,30% | 22.236,00 |
| 04.09.2024 | 36,77 | 37,10 | 36,62 | 36,90 | 0,22% | 27.239,00 |
| 03.09.2024 | 37,77 | 37,77 | 36,58 | 36,82 | -1,58% | 30.050,00 |
| 30.08.2024 | 37,39 | 37,47 | 36,94 | 37,41 | -0,43% | 36.752,00 |
| 29.08.2024 | 37,41 | 37,74 | 36,99 | 37,57 | 1,68% | 38.698,00 |
| 28.08.2024 | 36,66 | 37,03 | 36,44 | 36,95 | 1,29% | 52.790,00 |
| 27.08.2024 | 36,43 | 36,67 | 36,08 | 36,48 | -0,11% | 43.471,00 |
| 26.08.2024 | 36,93 | 36,93 | 36,50 | 36,52 | 2,27% | 35.380,00 |
| 23.08.2024 | 34,74 | 35,71 | 34,23 | 35,71 | 5,65% | 56.067,00 |
| 22.08.2024 | 34,12 | 34,16 | 33,69 | 33,80 | -1,60% | 21.127,00 |
| 21.08.2024 | 34,20 | 34,42 | 33,90 | 34,35 | 2,02% | 51.536,00 |
| 20.08.2024 | 33,87 | 34,25 | 33,38 | 33,67 | -1,87% | 34.411,00 |
| 19.08.2024 | 33,95 | 34,31 | 33,82 | 34,31 | 0,18% | 56.760,00 |
| 16.08.2024 | 34,04 | 35,00 | 33,88 | 34,25 | 4,55% | 62.236,00 |
| 15.08.2024 | 32,56 | 32,99 | 32,04 | 32,76 | 2,37% | 123.536,00 |
| 14.08.2024 | 32,19 | 32,28 | 31,64 | 32,00 | 0,72% | 285.598,00 |
| 13.08.2024 | 31,94 | 32,20 | 31,31 | 31,77 | -0,66% | 233.952,00 |
| 12.08.2024 | 32,29 | 32,73 | 31,80 | 31,98 | -1,60% | 105.215,00 |
| 09.08.2024 | 32,85 | 32,85 | 32,10 | 32,50 | -0,91% | 153.644,00 |
| 08.08.2024 | 32,95 | 33,42 | 32,62 | 32,80 | 0,40% | 116.871,00 |
| 07.08.2024 | 33,97 | 34,32 | 32,54 | 32,67 | -3,74% | 82.996,00 |
| 06.08.2024 | 33,05 | 34,34 | 32,86 | 33,94 | 2,60% | 73.952,00 |
| 05.08.2024 | 32,28 | 33,51 | 31,58 | 33,08 | -2,22% | 63.070,00 |
| 02.08.2024 | 34,19 | 34,19 | 33,12 | 33,83 | -1,66% | 39.595,00 |
| 01.08.2024 | 35,45 | 35,73 | 34,03 | 34,40 | -4,87% | 48.883,00 |
| 31.07.2024 | 35,88 | 36,65 | 35,67 | 36,16 | 1,60% | 41.568,00 |
| 30.07.2024 | 35,31 | 35,73 | 35,12 | 35,59 | 0,62% | 32.262,00 |
| 29.07.2024 | 35,23 | 35,66 | 34,95 | 35,37 | 0,83% | 43.445,00 |
| 26.07.2024 | 34,63 | 35,20 | 34,57 | 35,08 | 2,15% | 44.638,00 |
| 25.07.2024 | 34,25 | 35,03 | 34,09 | 34,34 | -1,72% | 68.774,00 |
| 24.07.2024 | 35,69 | 35,69 | 34,83 | 34,94 | -3,32% | 41.394,00 |
| 23.07.2024 | 35,85 | 36,38 | 35,00 | 36,14 | 0,67% | 38.063,00 |
| 22.07.2024 | 35,52 | 35,90 | 35,44 | 35,90 | 1,56% | 83.410,00 |
| 19.07.2024 | 35,68 | 35,74 | 35,22 | 35,35 | -0,56% | 68.280,00 |
| 18.07.2024 | 35,91 | 37,20 | 35,43 | 35,55 | 0,57% | 115.670,00 |
| 17.07.2024 | 35,76 | 36,00 | 35,04 | 35,35 | 2,05% | 90.350,00 |
| 16.07.2024 | 33,87 | 34,73 | 33,87 | 34,64 | 2,52% | 87.422,00 |
| 15.07.2024 | 33,91 | 34,28 | 33,45 | 33,79 | 0,42% | 27.917,00 |
| 12.07.2024 | 32,86 | 33,83 | 32,77 | 33,65 | 4,60% | 48.724,00 |
| 11.07.2024 | 31,87 | 32,36 | 31,68 | 32,17 | 2,48% | 132.509,00 |
| 10.07.2024 | 31,12 | 31,45 | 31,02 | 31,39 | 0,38% | 47.449,00 |
| 09.07.2024 | 31,38 | 31,56 | 31,11 | 31,27 | -1,64% | 30.703,00 |
| 08.07.2024 | 31,70 | 31,93 | 31,50 | 31,79 | -1,33% | 32.857,00 |
| 05.07.2024 | 32,26 | 32,26 | 31,67 | 32,22 | -0,68% | 46.600,00 |
| 03.07.2024 | 32,28 | 32,52 | 32,24 | 32,44 | 2,43% | 20.901,00 |
| 02.07.2024 | 31,10 | 31,72 | 31,10 | 31,67 | 0,09% | 46.065,00 |
| 01.07.2024 | 32,26 | 32,26 | 31,54 | 31,64 | 0,32% | 56.720,00 |
| 28.06.2024 | 31,81 | 31,84 | 31,41 | 31,54 | -1,13% | 41.215,00 |
| 27.06.2024 | 31,55 | 32,17 | 31,52 | 31,90 | 0,25% | 53.581,00 |
| 26.06.2024 | 31,63 | 31,90 | 30,48 | 31,82 | -3,43% | 70.498,00 |
| 25.06.2024 | 32,51 | 32,96 | 32,33 | 32,95 | 2,52% | 79.309,00 |
| 24.06.2024 | 31,36 | 32,15 | 31,00 | 32,14 | 5,24% | 138.729,00 |
| 21.06.2024 | 30,90 | 30,90 | 30,15 | 30,54 | -2,61% | 66.673,00 |
| 20.06.2024 | 31,48 | 31,89 | 31,11 | 31,36 | -1,48% | 91.401,00 |
| 18.06.2024 | 31,96 | 32,03 | 31,36 | 31,83 | -0,53% | 86.529,00 |
| 17.06.2024 | 31,61 | 32,15 | 31,46 | 32,00 | 1,04% | 62.919,00 |
| 14.06.2024 | 31,48 | 31,73 | 31,25 | 31,67 | -0,57% | 41.937,00 |
| 13.06.2024 | 32,04 | 32,25 | 31,44 | 31,85 | -0,03% | 32.719,00 |
| 12.06.2024 | 31,18 | 32,00 | 31,18 | 31,86 | 5,25% | 143.869,00 |
| 11.06.2024 | 30,14 | 30,50 | 29,88 | 30,27 | -1,30% | 84.618,00 |
| 10.06.2024 | 30,53 | 30,96 | 30,42 | 30,67 | 0,23% | 38.657,00 |
| 07.06.2024 | 30,72 | 31,85 | 30,49 | 30,60 | -1,35% | 48.036,00 |
| 06.06.2024 | 30,76 | 31,20 | 30,67 | 31,02 | -0,06% | 44.547,00 |
| 05.06.2024 | 31,00 | 31,18 | 30,51 | 31,04 | 0,13% | 40.186,00 |
| 04.06.2024 | 31,34 | 31,53 | 30,94 | 31,00 | -3,55% | 316.022,00 |
| 03.06.2024 | 31,41 | 32,31 | 30,89 | 32,14 | 3,61% | 455.335,00 |
| 31.05.2024 | 31,13 | 31,17 | 30,19 | 31,02 | 0,13% | 86.562,00 |
| 30.05.2024 | 31,08 | 31,28 | 30,79 | 30,98 | 0,81% | 67.415,00 |
| 29.05.2024 | 30,89 | 31,22 | 30,65 | 30,73 | -2,38% | 44.797,00 |
| 28.05.2024 | 31,22 | 31,70 | 31,16 | 31,48 | 0,77% | 98.037,00 |