14,350€
Echtzeit-Aktienkurs Jeld-Wen Holding Inc.
Bid:
Ask:
Aktienkurse zur Jeld-Wen Holding Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 14,35 | 14,35 | 14,35 | 14,35 | 0,00% | - |
| 20.05.2024 | 14,35 | 14,45 | 14,25 | 14,35 | 1,06% | - |
| 17.05.2024 | 14,10 | 14,20 | 14,10 | 14,20 | 0,35% | 15,00 |
| 16.05.2024 | 14,35 | 14,40 | 14,05 | 14,15 | -0,70% | - |
| 15.05.2024 | 13,95 | 14,45 | 13,95 | 14,25 | 2,15% | - |
| 14.05.2024 | 13,75 | 14,15 | 13,65 | 13,95 | 1,09% | - |
| 13.05.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 2,99% | 24,00 |
| 10.05.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 3,88% | 15,00 |
| 09.05.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -3,01% | 1,00 |
| 07.05.2024 | 17,50 | 17,50 | 13,30 | 13,30 | -25,70% | 1.828,00 |
| 06.05.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -4,28% | 15,00 |
| 02.05.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | 3,00 |
| 25.04.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 6,94% | 320,00 |
| 17.04.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -12,63% | 378,00 |
| 02.04.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 5,88% | 3,00 |
| 26.03.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 6,86% | 796,00 |
| 20.03.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | 200,00 |
| 15.03.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | 10,00 |
| 01.03.2024 | 16,90 | 16,90 | 16,80 | 16,80 | 0,60% | 5,00 |
| 26.02.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | 500,00 |
| 20.02.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -9,19% | 188,00 |
| 12.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 5,71% | 200,00 |
| 02.02.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | 580,00 |
| 01.02.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | 3,00 |
| 30.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | 235,00 |
| 02.01.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | 3,00 |
| 27.12.2023 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | 65,00 |
| 22.12.2023 | 17,10 | 17,10 | 17,10 | 17,10 | -3,39% | 165,00 |
| 20.12.2023 | 17,70 | 17,70 | 17,70 | 17,70 | 3,51% | 100,00 |
| 19.12.2023 | 17,10 | 17,10 | 17,10 | 17,10 | 4,91% | 34,00 |
| 14.12.2023 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | 1,00 |
| 13.12.2023 | 16,00 | 16,00 | 16,00 | 16,00 | 3,23% | 350,00 |
| 12.12.2023 | 15,90 | 15,90 | 15,50 | 15,50 | -1,90% | 1.000,00 |
| 08.12.2023 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | 200,00 |
| 07.12.2023 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | 16,00 |
| 05.12.2023 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | 100,00 |
| 04.12.2023 | 15,60 | 15,60 | 15,60 | 15,60 | 6,12% | 400,00 |
| 01.12.2023 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | 4,00 |
| 24.11.2023 | 14,70 | 14,70 | 14,70 | 14,70 | 34,86% | 166,00 |
| 02.11.2023 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | 1,00 |
| 01.11.2023 | 10,80 | 10,80 | 10,80 | 10,80 | -14,96% | 5,00 |
| 02.10.2023 | 12,70 | 12,70 | 12,70 | 12,70 | -9,29% | 4,00 |
| 01.09.2023 | 14,00 | 14,00 | 14,00 | 14,00 | -13,58% | 4,00 |
| 04.08.2023 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | 1,00 |
| 01.08.2023 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | 4,00 |
| 27.07.2023 | 16,00 | 16,00 | 16,00 | 16,00 | 4,58% | 200,00 |
| 17.07.2023 | 15,50 | 15,50 | 15,30 | 15,30 | -1,29% | 225,00 |
| 12.07.2023 | 15,50 | 15,50 | 15,50 | 15,50 | 1,97% | 4,00 |
| 06.07.2023 | 15,20 | 15,20 | 15,20 | 15,20 | -6,17% | 1,00 |
| 03.07.2023 | 16,20 | 16,20 | 16,20 | 16,20 | 2,53% | 4,00 |
| 29.06.2023 | 15,80 | 15,80 | 15,80 | 15,80 | 2,60% | 159,00 |
| 27.06.2023 | 15,40 | 15,40 | 15,40 | 15,40 | 3,36% | 354,00 |
| 22.06.2023 | 14,90 | 14,90 | 14,90 | 14,90 | 3,47% | 475,00 |
| 08.06.2023 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | 1,00 |
| 07.06.2023 | 14,70 | 14,70 | 14,70 | 14,70 | 19,51% | 181,00 |
| 01.06.2023 | 12,30 | 12,30 | 12,30 | 12,30 | -9,56% | 5,00 |
| 22.05.2023 | 13,60 | 13,60 | 13,60 | 13,60 | 4,62% | 40,00 |
| 11.05.2023 | 13,00 | 13,00 | 13,00 | 13,00 | -4,41% | 500,00 |
| 10.05.2023 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | 1.000,00 |
| 09.05.2023 | 11,50 | 13,30 | 11,50 | 13,30 | 17,70% | 1.649,00 |
| 04.05.2023 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | 1,00 |
| 02.05.2023 | 11,50 | 11,50 | 11,50 | 11,50 | 2,68% | 5,00 |
| 24.04.2023 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | 20,00 |
| 11.04.2023 | 11,00 | 11,00 | 11,00 | 11,00 | 7,84% | 100,00 |
| 06.04.2023 | 10,20 | 10,20 | 10,20 | 10,20 | -3,77% | 1,00 |
| 05.04.2023 | 10,60 | 10,60 | 10,60 | 10,60 | -10,17% | 125,00 |
| 03.04.2023 | 11,80 | 11,80 | 11,80 | 11,80 | 5,36% | 103,00 |
| 30.03.2023 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | 98,00 |
| 23.03.2023 | 11,00 | 11,00 | 11,00 | 11,00 | -14,73% | 100,00 |
| 06.03.2023 | 12,90 | 12,90 | 12,90 | 12,90 | 4,88% | 200,00 |
| 01.03.2023 | 12,40 | 12,40 | 12,30 | 12,30 | -1,60% | 6,00 |
| 28.02.2023 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 557,00 |
| 16.02.2023 | 12,50 | 12,50 | 12,50 | 12,50 | 3,31% | 20,00 |
| 10.02.2023 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | 250,00 |
| 09.02.2023 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | 200,00 |
| 02.02.2023 | 12,40 | 12,40 | 12,40 | 12,40 | 3,33% | 459,00 |
| 01.02.2023 | 11,60 | 12,00 | 11,60 | 12,00 | 15,38% | 255,00 |
| 26.01.2023 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | 11,00 |
| 18.01.2023 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | 250,00 |
| 11.01.2023 | 10,50 | 10,50 | 10,50 | 10,50 | 2,94% | 20,00 |
| 05.01.2023 | 10,20 | 10,20 | 10,20 | 10,20 | 12,09% | 1,00 |
| 02.01.2023 | 9,10 | 9,10 | 9,10 | 9,10 | 3,41% | 6,00 |
| 29.12.2022 | 8,65 | 8,80 | 8,65 | 8,80 | 3,53% | 1.906,00 |
| 28.12.2022 | 8,65 | 8,65 | 8,50 | 8,50 | -6,59% | 205,00 |
| 23.12.2022 | 9,10 | 9,10 | 9,10 | 9,10 | 0,55% | 1.000,00 |
| 22.12.2022 | 8,95 | 9,05 | 8,95 | 9,05 | -1,09% | 2.500,00 |
| 20.12.2022 | 9,15 | 9,15 | 9,15 | 9,15 | -8,04% | 839,00 |
| 12.12.2022 | 9,95 | 9,95 | 9,95 | 9,95 | 0,51% | 60,00 |
| 09.12.2022 | 9,90 | 9,90 | 9,90 | 9,90 | 0,51% | 200,00 |
| 01.12.2022 | 9,95 | 9,95 | 9,85 | 9,85 | 3,68% | 7,00 |
| 25.11.2022 | 9,50 | 9,50 | 9,50 | 9,50 | -0,52% | 52,00 |
| 23.11.2022 | 9,55 | 9,55 | 9,55 | 9,55 | -7,28% | 250,00 |
| 15.11.2022 | 10,30 | 10,30 | 10,30 | 10,30 | 6,19% | 900,00 |
| 02.11.2022 | 9,70 | 9,70 | 9,70 | 9,70 | -11,01% | 200,00 |
| 01.11.2022 | 10,90 | 10,90 | 10,90 | 10,90 | 15,96% | 5,00 |
| 25.10.2022 | 9,05 | 9,40 | 9,05 | 9,40 | 6,21% | 5.226,00 |
| 24.10.2022 | 8,85 | 8,85 | 8,85 | 8,85 | 0,00% | 725,00 |
| 21.10.2022 | 8,85 | 8,85 | 8,85 | 8,85 | -6,35% | 475,00 |
| 18.10.2022 | 9,45 | 9,45 | 9,45 | 9,45 | 6,18% | 230,00 |
| 17.10.2022 | 8,90 | 8,90 | 8,90 | 8,90 | -4,30% | 11,00 |