36,721$
-1,91%
Echtzeit-Aktienkurs James Hardie Industries PLC (ADRs)
Bid:
Ask:
Aktienkurse zur James Hardie Industries PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 35,84 | 36,78 | 35,84 | 36,73 | -1,88% | - |
| 16.05.2024 | 37,95 | 37,95 | 37,38 | 37,44 | 1,53% | - |
| 15.05.2024 | 36,37 | 36,87 | 36,37 | 36,87 | 0,30% | - |
| 14.05.2024 | 36,67 | 36,76 | 36,48 | 36,76 | 0,91% | - |
| 13.05.2024 | 36,53 | 36,74 | 36,43 | 36,43 | -1,01% | - |
| 10.05.2024 | 37,98 | 37,98 | 36,77 | 36,80 | -1,60% | - |
| 09.05.2024 | 37,92 | 37,92 | 37,20 | 37,40 | 0,01% | - |
| 08.05.2024 | 37,59 | 37,59 | 36,60 | 37,40 | 1,39% | - |
| 07.05.2024 | 37,65 | 37,65 | 36,76 | 36,88 | 1,78% | - |
| 06.05.2024 | 37,27 | 37,27 | 36,24 | 36,24 | 1,89% | - |
| 03.05.2024 | 34,91 | 35,67 | 34,91 | 35,57 | 1,80% | - |
| 02.05.2024 | 34,81 | 34,98 | 34,48 | 34,94 | 0,85% | - |
| 30.04.2024 | 36,29 | 36,29 | 34,61 | 34,65 | -3,81% | - |
| 29.04.2024 | 36,06 | 36,12 | 35,66 | 36,02 | -0,24% | - |
| 26.04.2024 | 36,89 | 36,89 | 35,64 | 36,10 | 2,78% | - |
| 25.04.2024 | 36,70 | 36,70 | 34,55 | 35,13 | -0,02% | - |
| 24.04.2024 | 34,58 | 35,48 | 34,58 | 35,13 | -0,99% | - |
| 23.04.2024 | 35,39 | 35,50 | 35,34 | 35,49 | 3,23% | - |
| 22.04.2024 | 34,35 | 34,45 | 34,20 | 34,37 | 0,83% | - |
| 19.04.2024 | 35,36 | 35,36 | 33,99 | 34,09 | -0,67% | - |
| 18.04.2024 | 36,11 | 36,11 | 34,30 | 34,32 | -1,24% | - |
| 17.04.2024 | 36,18 | 36,18 | 34,63 | 34,76 | -1,57% | - |
| 16.04.2024 | 36,00 | 36,17 | 35,22 | 35,31 | -2,36% | - |
| 15.04.2024 | 35,29 | 36,52 | 35,29 | 36,16 | -1,56% | - |
| 12.04.2024 | 35,62 | 36,95 | 35,62 | 36,73 | -2,72% | - |
| 11.04.2024 | 37,75 | 37,84 | 37,45 | 37,76 | -2,07% | - |
| 10.04.2024 | 38,51 | 38,74 | 38,36 | 38,56 | -0,42% | - |
| 09.04.2024 | 38,97 | 39,08 | 38,60 | 38,72 | -2,25% | - |
| 08.04.2024 | 39,72 | 40,10 | 39,36 | 39,61 | 1,36% | - |
| 05.04.2024 | 39,09 | 39,20 | 39,03 | 39,08 | 0,84% | - |
| 04.04.2024 | 39,69 | 39,69 | 38,75 | 38,76 | -0,25% | - |
| 03.04.2024 | 38,61 | 38,86 | 38,45 | 38,85 | -0,97% | - |
| 02.04.2024 | 39,26 | 39,26 | 39,09 | 39,23 | -2,61% | - |
| 28.03.2024 | 40,11 | 40,48 | 40,11 | 40,28 | 1,54% | - |
| 27.03.2024 | 39,53 | 39,70 | 39,43 | 39,67 | 0,36% | - |
| 26.03.2024 | 39,74 | 39,84 | 39,52 | 39,52 | -1,08% | - |
| 25.03.2024 | 39,80 | 39,96 | 39,80 | 39,96 | 1,29% | - |
| 22.03.2024 | 39,69 | 39,69 | 39,35 | 39,45 | -1,28% | - |
| 21.03.2024 | 40,12 | 40,52 | 39,87 | 39,96 | 0,22% | - |
| 20.03.2024 | 39,08 | 39,87 | 39,08 | 39,87 | 0,67% | - |
| 19.03.2024 | 39,24 | 39,65 | 39,08 | 39,60 | 1,06% | - |
| 18.03.2024 | 39,38 | 39,38 | 39,16 | 39,19 | 0,63% | - |
| 15.03.2024 | 38,86 | 39,22 | 38,86 | 38,94 | -3,29% | - |
| 14.03.2024 | 40,58 | 40,78 | 40,22 | 40,27 | -1,17% | - |
| 13.03.2024 | 40,66 | 40,75 | 40,57 | 40,74 | 1,79% | - |
| 12.03.2024 | 40,13 | 40,32 | 39,78 | 40,03 | -2,36% | - |
| 11.03.2024 | 41,04 | 41,05 | 40,73 | 41,00 | -0,94% | - |
| 08.03.2024 | 41,77 | 41,77 | 41,37 | 41,39 | -0,04% | - |
| 07.03.2024 | 41,16 | 41,40 | 41,16 | 41,40 | 1,77% | - |
| 06.03.2024 | 39,77 | 40,71 | 39,77 | 40,68 | 1,98% | - |
| 05.03.2024 | 39,82 | 40,05 | 39,82 | 39,89 | -0,80% | - |
| 04.03.2024 | 40,05 | 40,24 | 40,05 | 40,21 | 1,17% | - |
| 01.03.2024 | 39,70 | 39,76 | 39,66 | 39,75 | 0,64% | - |
| 29.02.2024 | 39,63 | 39,63 | 39,46 | 39,49 | 1,57% | - |
| 28.02.2024 | 37,45 | 38,88 | 37,45 | 38,88 | 0,33% | - |
| 27.02.2024 | 39,03 | 39,03 | 38,63 | 38,75 | 0,97% | - |
| 26.02.2024 | 38,70 | 38,70 | 38,26 | 38,38 | -0,48% | - |
| 23.02.2024 | 38,48 | 38,72 | 38,43 | 38,57 | 1,34% | - |
| 22.02.2024 | 38,16 | 38,16 | 37,90 | 38,06 | 2,57% | - |
| 21.02.2024 | 37,02 | 37,26 | 37,02 | 37,10 | 0,34% | - |
| 20.02.2024 | 37,73 | 37,77 | 36,97 | 36,98 | -1,39% | - |
| 16.02.2024 | 36,75 | 37,50 | 36,75 | 37,50 | 0,68% | - |
| 15.02.2024 | 36,91 | 37,25 | 36,85 | 37,25 | 3,92% | - |
| 14.02.2024 | 35,06 | 35,84 | 35,06 | 35,84 | 3,47% | - |
| 13.02.2024 | 34,99 | 34,99 | 34,08 | 34,64 | -11,00% | - |
| 12.02.2024 | 38,75 | 39,30 | 38,75 | 38,92 | 0,65% | - |
| 09.02.2024 | 39,40 | 39,40 | 38,66 | 38,67 | 0,74% | - |
| 08.02.2024 | 38,51 | 38,57 | 38,35 | 38,39 | -0,07% | - |
| 07.02.2024 | 38,03 | 38,53 | 37,87 | 38,41 | -0,91% | - |
| 06.02.2024 | 38,16 | 39,02 | 38,16 | 38,77 | 1,17% | - |
| 05.02.2024 | 37,85 | 38,55 | 37,85 | 38,32 | -0,73% | - |
| 02.02.2024 | 38,30 | 38,60 | 38,05 | 38,60 | 2,12% | - |
| 01.02.2024 | 37,43 | 37,82 | 37,36 | 37,80 | 0,68% | - |
| 31.01.2024 | 38,07 | 38,44 | 37,53 | 37,54 | -1,64% | - |
| 30.01.2024 | 38,01 | 38,17 | 38,01 | 38,17 | -0,11% | - |
| 29.01.2024 | 37,84 | 38,28 | 37,72 | 38,21 | 4,56% | - |
| 26.01.2024 | 36,56 | 36,57 | 36,31 | 36,54 | 0,40% | - |
| 25.01.2024 | 36,50 | 36,64 | 36,29 | 36,40 | 1,78% | - |
| 24.01.2024 | 37,30 | 37,31 | 35,69 | 35,76 | -3,74% | - |
| 23.01.2024 | 37,54 | 37,92 | 37,14 | 37,15 | -2,34% | - |
| 22.01.2024 | 37,73 | 38,06 | 37,69 | 38,04 | 0,94% | - |
| 19.01.2024 | 36,35 | 37,69 | 36,35 | 37,69 | 1,70% | - |
| 18.01.2024 | 37,19 | 37,19 | 36,73 | 37,06 | 1,84% | - |
| 17.01.2024 | 36,67 | 36,69 | 36,31 | 36,39 | -1,55% | - |
| 16.01.2024 | 37,04 | 37,04 | 36,86 | 36,96 | -1,39% | - |
| 12.01.2024 | 37,44 | 37,57 | 37,44 | 37,48 | 1,20% | - |
| 11.01.2024 | 37,04 | 37,16 | 36,79 | 37,04 | 0,20% | - |
| 10.01.2024 | 36,68 | 37,27 | 36,55 | 36,96 | 1,76% | - |
| 09.01.2024 | 36,50 | 36,63 | 36,31 | 36,32 | -0,69% | - |
| 08.01.2024 | 36,28 | 36,77 | 36,08 | 36,58 | -0,03% | - |
| 05.01.2024 | 36,34 | 36,85 | 36,34 | 36,59 | -0,16% | - |
| 04.01.2024 | 37,57 | 37,57 | 36,64 | 36,65 | -0,65% | - |
| 03.01.2024 | 37,76 | 37,76 | 36,74 | 36,89 | -3,94% | - |
| 02.01.2024 | 38,48 | 38,70 | 38,40 | 38,40 | 0,72% | - |
| 28.12.2023 | 38,21 | 38,24 | 38,10 | 38,13 | -0,37% | - |
| 27.12.2023 | 38,29 | 38,56 | 38,27 | 38,27 | 1,48% | - |
| 22.12.2023 | 37,77 | 37,77 | 37,39 | 37,71 | 1,51% | - |
| 21.12.2023 | 36,79 | 37,25 | 36,71 | 37,15 | 2,52% | - |
| 20.12.2023 | 36,70 | 36,70 | 36,09 | 36,24 | 2,02% | - |
| 19.12.2023 | 35,12 | 36,40 | 35,12 | 35,52 | 1,98% | - |