90,761$
2,43%
Echtzeit-Aktienkurs John Bean Technologies Corp.
Bid:
Ask:
Aktienkurse zur John Bean Technologies Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 88,95 | 91,02 | 88,69 | 90,80 | 2,47% | 294.450,00 |
25.04.2024 | 89,09 | 89,69 | 88,03 | 88,61 | -1,73% | 340.999,00 |
24.04.2024 | 92,86 | 92,86 | 89,34 | 90,17 | -1,54% | 232.327,00 |
23.04.2024 | 90,36 | 92,29 | 89,89 | 91,58 | 1,35% | 142.226,00 |
22.04.2024 | 92,20 | 92,43 | 89,09 | 90,36 | -1,47% | 428.235,00 |
19.04.2024 | 89,66 | 92,19 | 89,66 | 91,71 | 2,23% | 269.774,00 |
18.04.2024 | 90,85 | 91,42 | 88,97 | 89,71 | -0,52% | 265.670,00 |
17.04.2024 | 91,02 | 91,99 | 90,18 | 90,18 | -0,43% | 226.049,00 |
16.04.2024 | 91,96 | 92,25 | 90,45 | 90,57 | -2,68% | 228.137,00 |
15.04.2024 | 93,00 | 93,98 | 92,02 | 93,06 | 0,46% | 291.248,00 |
12.04.2024 | 95,74 | 95,82 | 92,21 | 92,63 | -3,24% | 270.150,00 |
11.04.2024 | 93,90 | 95,90 | 93,31 | 95,73 | 2,23% | 233.475,00 |
10.04.2024 | 95,00 | 96,19 | 93,43 | 93,64 | -3,53% | 272.194,00 |
09.04.2024 | 95,00 | 97,27 | 94,68 | 97,07 | 2,43% | 280.726,00 |
08.04.2024 | 100,05 | 100,21 | 94,71 | 94,77 | -4,17% | 394.919,00 |
05.04.2024 | 97,00 | 99,22 | 94,90 | 98,89 | -2,16% | 712.768,00 |
04.04.2024 | 101,09 | 101,59 | 99,93 | 101,07 | 1,63% | 184.266,00 |
03.04.2024 | 97,96 | 100,04 | 97,96 | 99,45 | 0,67% | 146.701,00 |
02.04.2024 | 100,55 | 101,17 | 98,19 | 98,79 | -2,59% | 194.072,00 |
01.04.2024 | 104,93 | 104,93 | 100,93 | 101,42 | -3,31% | 162.335,00 |
28.03.2024 | 104,92 | 105,85 | 104,30 | 104,89 | 0,32% | 138.022,00 |
27.03.2024 | 101,25 | 104,87 | 101,25 | 104,56 | 4,31% | 169.154,00 |
26.03.2024 | 99,45 | 100,32 | 97,86 | 100,24 | 1,50% | 151.015,00 |
25.03.2024 | 101,16 | 101,16 | 98,53 | 98,76 | -1,87% | 214.502,00 |
22.03.2024 | 101,76 | 101,76 | 99,81 | 100,64 | -0,93% | 103.957,00 |
21.03.2024 | 100,95 | 102,56 | 100,24 | 101,58 | 1,84% | 180.219,00 |
20.03.2024 | 99,67 | 100,70 | 99,32 | 99,74 | -0,49% | 163.650,00 |
19.03.2024 | 98,88 | 100,75 | 98,88 | 100,23 | 0,90% | 139.932,00 |
18.03.2024 | 102,06 | 102,79 | 99,26 | 99,34 | -2,64% | 166.008,00 |
15.03.2024 | 100,51 | 102,48 | 100,51 | 102,03 | 0,61% | 359.275,00 |
14.03.2024 | 104,68 | 104,68 | 100,81 | 101,41 | -3,23% | 188.126,00 |
13.03.2024 | 103,98 | 105,33 | 102,05 | 104,80 | 0,44% | 182.924,00 |
12.03.2024 | 102,43 | 104,74 | 101,72 | 104,34 | 1,77% | 151.834,00 |
11.03.2024 | 103,90 | 104,11 | 101,17 | 102,53 | -1,52% | 210.634,00 |
08.03.2024 | 102,51 | 105,60 | 102,51 | 104,11 | 2,67% | 343.848,00 |
07.03.2024 | 100,48 | 104,00 | 100,17 | 101,40 | 1,41% | 215.902,00 |
06.03.2024 | 99,46 | 100,39 | 98,87 | 99,99 | 1,56% | 104.374,00 |
05.03.2024 | 100,00 | 100,96 | 98,35 | 98,45 | -1,97% | 107.115,00 |
04.03.2024 | 101,50 | 102,44 | 100,25 | 100,43 | -1,32% | 118.487,00 |
01.03.2024 | 101,49 | 102,47 | 100,95 | 101,77 | 0,29% | 126.959,00 |
29.02.2024 | 102,99 | 103,05 | 100,91 | 101,48 | 0,22% | 163.371,00 |
28.02.2024 | 100,95 | 101,92 | 100,95 | 101,26 | -0,57% | 126.669,00 |
27.02.2024 | 103,68 | 104,83 | 101,41 | 101,84 | -1,44% | 303.964,00 |
26.02.2024 | 98,54 | 103,53 | 98,23 | 103,33 | 4,42% | 228.699,00 |
23.02.2024 | 100,02 | 100,45 | 98,38 | 98,96 | -0,89% | 140.268,00 |
22.02.2024 | 97,99 | 99,86 | 96,63 | 99,85 | 2,68% | 341.325,00 |
21.02.2024 | 104,00 | 104,88 | 96,07 | 97,24 | -5,38% | 394.787,00 |
20.02.2024 | 101,69 | 103,30 | 101,23 | 102,77 | -0,62% | 181.692,00 |
16.02.2024 | 104,10 | 104,80 | 102,33 | 103,41 | -1,56% | 221.634,00 |
15.02.2024 | 103,98 | 105,15 | 101,64 | 105,05 | 1,81% | 202.952,00 |
14.02.2024 | 100,91 | 103,65 | 99,21 | 103,18 | 3,95% | 233.126,00 |
13.02.2024 | 100,46 | 101,58 | 98,75 | 99,26 | -4,18% | 266.504,00 |
12.02.2024 | 102,89 | 104,25 | 102,89 | 103,59 | 0,30% | 132.042,00 |
09.02.2024 | 102,00 | 103,60 | 101,80 | 103,28 | 1,49% | 131.981,00 |
08.02.2024 | 100,25 | 101,92 | 99,94 | 101,76 | 1,42% | 112.484,00 |
07.02.2024 | 99,02 | 101,27 | 98,03 | 100,34 | 1,73% | 124.684,00 |
06.02.2024 | 97,94 | 99,81 | 97,69 | 98,63 | 0,50% | 100.359,00 |
05.02.2024 | 98,63 | 99,41 | 97,75 | 98,14 | -1,80% | 139.186,00 |
02.02.2024 | 99,55 | 100,64 | 98,91 | 99,94 | -0,84% | 98.422,00 |
01.02.2024 | 99,41 | 100,84 | 97,78 | 100,79 | 2,06% | 169.212,00 |
31.01.2024 | 100,98 | 101,90 | 98,70 | 98,76 | -2,17% | 150.155,00 |
30.01.2024 | 103,02 | 103,41 | 99,85 | 100,95 | -2,63% | 204.658,00 |
29.01.2024 | 101,92 | 103,89 | 101,50 | 103,68 | 1,45% | 175.773,00 |
26.01.2024 | 102,00 | 102,65 | 101,27 | 102,20 | 0,72% | 184.522,00 |
25.01.2024 | 101,21 | 101,81 | 99,89 | 101,47 | 1,91% | 169.565,00 |
24.01.2024 | 103,19 | 103,19 | 99,18 | 99,57 | -2,76% | 217.020,00 |
23.01.2024 | 101,06 | 102,66 | 100,40 | 102,40 | 2,68% | 311.583,00 |
22.01.2024 | 99,50 | 100,16 | 98,04 | 99,73 | 0,47% | 546.012,00 |
19.01.2024 | 91,68 | 99,67 | 89,96 | 99,26 | 8,91% | 553.362,00 |
18.01.2024 | 90,87 | 91,56 | 90,31 | 91,14 | 0,82% | 120.245,00 |
17.01.2024 | 91,00 | 91,48 | 90,18 | 90,40 | -1,70% | 170.409,00 |
16.01.2024 | 92,83 | 93,68 | 91,95 | 91,96 | -2,02% | 255.129,00 |
12.01.2024 | 94,66 | 94,66 | 93,18 | 93,86 | 0,40% | 110.620,00 |
11.01.2024 | 93,17 | 93,71 | 91,74 | 93,49 | 0,20% | 148.813,00 |
10.01.2024 | 92,62 | 93,42 | 91,80 | 93,30 | 0,69% | 128.966,00 |
09.01.2024 | 91,39 | 92,80 | 90,28 | 92,66 | 0,00% | 180.018,00 |
08.01.2024 | 91,61 | 92,88 | 91,40 | 92,66 | 0,66% | 218.271,00 |
05.01.2024 | 90,83 | 92,45 | 90,21 | 92,05 | 0,50% | 212.025,00 |
04.01.2024 | 92,00 | 93,30 | 91,25 | 91,59 | -0,78% | 233.810,00 |
03.01.2024 | 96,27 | 96,27 | 92,29 | 92,31 | -4,49% | 232.105,00 |
02.01.2024 | 98,75 | 99,62 | 96,31 | 96,65 | -2,82% | 197.615,00 |
29.12.2023 | 101,20 | 101,46 | 99,37 | 99,45 | -1,76% | 134.998,00 |
28.12.2023 | 99,75 | 101,23 | 98,67 | 101,23 | 0,92% | 267.778,00 |
27.12.2023 | 100,80 | 101,40 | 99,81 | 100,31 | -0,58% | 168.648,00 |
26.12.2023 | 101,70 | 101,74 | 100,31 | 100,90 | -0,55% | 229.634,00 |
22.12.2023 | 101,96 | 103,04 | 100,70 | 101,46 | -0,49% | 158.778,00 |
21.12.2023 | 102,18 | 103,18 | 100,93 | 101,96 | 0,46% | 197.987,00 |
20.12.2023 | 104,29 | 105,04 | 101,08 | 101,49 | -2,87% | 279.909,00 |
19.12.2023 | 105,62 | 106,09 | 103,90 | 104,49 | -0,53% | 444.371,00 |
18.12.2023 | 106,56 | 107,29 | 105,03 | 105,05 | -0,65% | 304.773,00 |
15.12.2023 | 108,59 | 109,56 | 105,06 | 105,74 | -2,30% | 780.435,00 |
14.12.2023 | 108,22 | 108,95 | 106,27 | 108,23 | 2,15% | 320.244,00 |
13.12.2023 | 104,42 | 106,19 | 103,28 | 105,95 | 1,53% | 195.513,00 |
12.12.2023 | 105,06 | 105,26 | 103,89 | 104,35 | -0,95% | 144.385,00 |
11.12.2023 | 104,94 | 105,94 | 104,50 | 105,35 | 0,39% | 140.296,00 |
08.12.2023 | 104,71 | 106,38 | 104,13 | 104,94 | -0,02% | 131.066,00 |
07.12.2023 | 103,93 | 105,04 | 102,69 | 104,96 | 1,33% | 132.170,00 |
06.12.2023 | 104,22 | 105,45 | 103,54 | 103,58 | -0,13% | 116.197,00 |
05.12.2023 | 105,46 | 105,46 | 103,40 | 103,72 | -1,58% | 143.369,00 |
04.12.2023 | 105,05 | 106,21 | 104,98 | 105,39 | 0,02% | 154.299,00 |