Echtzeit-Aktienkurs Johnson Outdoors
Bid:
Ask:
Aktienkurse zur Johnson Outdoors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 119,33 | 122,89 | 117,58 | 120,50 | 1,02% | - |
| 25.02.2021 | 122,01 | 124,52 | 117,88 | 119,28 | -6,26% | - |
| 24.02.2021 | 127,32 | 127,88 | 126,55 | 127,24 | 1,47% | - |
| 23.02.2021 | 121,82 | 127,74 | 121,82 | 125,40 | 1,27% | - |
| 22.02.2021 | 124,48 | 125,96 | 0,00 | 123,83 | -2,53% | - |
| 19.02.2021 | 127,60 | 128,69 | 0,00 | 127,05 | -0,58% | - |
| 18.02.2021 | 121,63 | 129,13 | 121,63 | 127,79 | 2,20% | - |
| 17.02.2021 | 126,77 | 126,77 | 125,05 | 125,05 | 1,12% | - |
| 16.02.2021 | 126,08 | 126,51 | 122,33 | 123,67 | -1,35% | - |
| 12.02.2021 | 124,57 | 125,88 | 0,00 | 125,36 | 1,04% | - |
| 11.02.2021 | 123,52 | 126,05 | 0,00 | 124,07 | 0,40% | - |
| 10.02.2021 | 121,67 | 125,55 | 0,00 | 123,57 | 1,18% | - |
| 09.02.2021 | 123,12 | 124,21 | 119,03 | 122,13 | -1,66% | - |
| 08.02.2021 | 123,85 | 128,33 | 0,00 | 124,19 | 3,32% | - |
| 05.02.2021 | 119,00 | 121,70 | 117,40 | 120,19 | 5,68% | - |
| 04.02.2021 | 113,74 | 113,74 | 113,74 | 113,74 | 2,24% | - |
| 03.02.2021 | 110,75 | 112,57 | 109,54 | 111,24 | -0,73% | - |
| 02.02.2021 | 111,50 | 112,83 | 109,44 | 112,06 | 0,93% | - |
| 01.02.2021 | 108,45 | 111,99 | 0,00 | 111,03 | 3,75% | - |
| 29.01.2021 | 107,91 | 110,73 | 105,73 | 107,02 | -1,81% | - |
| 28.01.2021 | 110,35 | 110,53 | 106,19 | 108,99 | -0,76% | - |
| 27.01.2021 | 105,45 | 110,43 | 105,45 | 109,83 | -1,38% | - |
| 26.01.2021 | 110,76 | 111,37 | 110,76 | 111,37 | -2,28% | - |
| 25.01.2021 | 115,58 | 115,82 | 110,20 | 113,97 | -2,25% | - |
| 22.01.2021 | 114,30 | 116,75 | 113,19 | 116,60 | 1,83% | - |
| 21.01.2021 | 113,60 | 114,50 | 113,60 | 114,50 | -0,66% | - |
| 20.01.2021 | 116,06 | 116,55 | 113,99 | 115,26 | -0,29% | - |
| 19.01.2021 | 112,70 | 118,33 | 111,13 | 115,60 | 5,76% | - |
| 15.01.2021 | 110,61 | 111,18 | 0,00 | 109,30 | -4,77% | - |
| 14.01.2021 | 117,06 | 117,51 | 114,78 | 114,78 | -1,59% | - |
| 13.01.2021 | 119,64 | 119,92 | 114,37 | 116,64 | -3,95% | - |
| 12.01.2021 | 119,58 | 121,70 | 118,67 | 121,43 | 1,84% | - |
| 11.01.2021 | 118,56 | 120,76 | 117,43 | 119,24 | 2,10% | - |
| 08.01.2021 | 116,80 | 119,92 | 115,01 | 116,78 | -1,38% | - |
| 07.01.2021 | 117,38 | 118,95 | 115,71 | 118,42 | 1,47% | - |
| 06.01.2021 | 115,27 | 118,92 | 112,98 | 116,71 | 1,90% | - |
| 05.01.2021 | 112,48 | 115,89 | 111,48 | 114,54 | 2,14% | - |
| 04.01.2021 | 113,33 | 113,86 | 110,52 | 112,14 | -0,86% | - |
| 31.12.2020 | 112,70 | 113,12 | 111,85 | 113,11 | 0,28% | - |
| 30.12.2020 | 111,52 | 115,45 | 110,72 | 112,79 | 1,53% | - |
| 29.12.2020 | 111,16 | 111,74 | 109,96 | 111,09 | 0,31% | - |
| 28.12.2020 | 109,35 | 112,78 | 107,95 | 110,75 | 2,40% | - |
| 24.12.2020 | 108,52 | 109,25 | 107,60 | 108,15 | 0,67% | - |
| 23.12.2020 | 108,19 | 110,68 | 107,01 | 107,43 | -0,87% | - |
| 22.12.2020 | 105,25 | 110,05 | 104,99 | 108,38 | 4,81% | - |
| 21.12.2020 | 101,92 | 104,21 | 99,43 | 103,40 | -1,24% | - |
| 18.12.2020 | 101,64 | 105,75 | 101,43 | 104,70 | 6,21% | - |
| 17.12.2020 | 97,48 | 100,24 | 96,18 | 98,58 | 0,13% | - |
| 16.12.2020 | 100,53 | 100,74 | 98,14 | 98,45 | -2,52% | - |
| 15.12.2020 | 99,92 | 101,00 | 96,98 | 101,00 | 2,45% | - |
| 14.12.2020 | 102,82 | 102,82 | 97,68 | 98,59 | 2,89% | - |
| 11.12.2020 | 100,52 | 100,82 | 92,16 | 95,82 | 6,53% | - |
| 10.12.2020 | 88,45 | 90,82 | 87,88 | 89,95 | 2,75% | - |
| 09.12.2020 | 88,81 | 89,58 | 86,11 | 87,55 | -95,92% | - |
| 08.12.2020 | 89,26 | 2.177,86 | 59,08 | 2.147,34 | 2.310,70% | - |
| 07.12.2020 | 88,08 | 92,04 | 87,91 | 89,08 | 0,94% | - |
| 04.12.2020 | 84,95 | 88,25 | 84,63 | 88,25 | 3,59% | - |
| 03.12.2020 | 83,95 | 85,81 | 83,02 | 85,19 | -9,02% | - |
| 02.12.2020 | 82,57 | 93,63 | 81,81 | 93,63 | 10,85% | - |
| 01.12.2020 | 84,39 | 85,34 | 82,49 | 84,47 | 1,89% | - |
| 30.11.2020 | 84,15 | 84,98 | 82,90 | 82,90 | 86,24% | - |
| 27.11.2020 | 82,95 | 84,82 | 44,51 | 44,51 | -47,56% | - |
| 25.11.2020 | 84,07 | 85,25 | 83,77 | 84,87 | -0,28% | - |
| 24.11.2020 | 85,62 | 85,89 | 84,52 | 85,11 | -0,64% | - |
| 23.11.2020 | 84,81 | 87,09 | 84,39 | 85,66 | 1,78% | - |
| 20.11.2020 | 84,68 | 85,23 | 83,35 | 84,16 | 0,00% | - |
| 19.11.2020 | 84,14 | 85,68 | 82,69 | 84,16 | -0,28% | - |
| 18.11.2020 | 85,12 | 86,26 | 83,64 | 84,39 | -0,88% | - |
| 17.11.2020 | 84,62 | 85,47 | 84,22 | 85,14 | -0,12% | - |
| 16.11.2020 | 85,86 | 85,90 | 83,01 | 85,24 | -0,79% | - |
| 13.11.2020 | 85,05 | 87,35 | 83,93 | 85,92 | 0,98% | - |
| 12.11.2020 | 85,47 | 86,35 | 83,78 | 85,09 | -1,32% | - |
| 11.11.2020 | 84,95 | 87,16 | 83,97 | 86,23 | 0,84% | - |
| 10.11.2020 | 86,78 | 89,20 | 0,00 | 85,51 | 0,42% | - |
| 09.11.2020 | 94,47 | 94,47 | 85,15 | 85,16 | -5,82% | - |
| 06.11.2020 | 91,23 | 94,35 | 90,42 | 90,42 | -1,85% | - |
| 05.11.2020 | 91,67 | 92,93 | 90,32 | 92,13 | 1,54% | - |
| 04.11.2020 | 89,00 | 92,25 | 87,70 | 90,73 | -2,01% | - |
| 03.11.2020 | 89,92 | 93,00 | 0,00 | 92,59 | 6,94% | - |
| 02.11.2020 | 87,00 | 88,91 | 85,67 | 86,58 | -1,13% | - |
| 30.10.2020 | 88,17 | 89,75 | 86,50 | 87,57 | 0,67% | - |
| 29.10.2020 | 86,92 | 87,47 | 85,36 | 86,99 | 0,83% | - |
| 28.10.2020 | 84,98 | 86,63 | 84,39 | 86,27 | 0,32% | - |
| 27.10.2020 | 86,15 | 88,16 | 85,42 | 85,99 | -0,07% | - |
| 26.10.2020 | 85,79 | 86,72 | 84,57 | 86,05 | -2,30% | - |
| 23.10.2020 | 85,29 | 88,08 | 84,90 | 88,08 | 3,40% | - |
| 22.10.2020 | 85,66 | 86,54 | 83,83 | 85,19 | -4,31% | - |
| 21.10.2020 | 89,54 | 90,53 | 86,20 | 89,02 | -0,13% | - |
| 20.10.2020 | 89,13 | 90,73 | 88,45 | 89,14 | 2,47% | - |
| 19.10.2020 | 88,66 | 89,78 | 0,00 | 86,99 | -2,50% | - |
| 16.10.2020 | 89,62 | 90,56 | 88,95 | 89,22 | 0,80% | - |
| 15.10.2020 | 87,39 | 90,24 | 86,80 | 88,52 | -1,48% | - |
| 14.10.2020 | 88,96 | 90,40 | 87,27 | 89,85 | -0,02% | - |
| 13.10.2020 | 86,44 | 90,31 | 86,44 | 89,87 | 1,10% | - |
| 12.10.2020 | 93,19 | 93,19 | 88,27 | 88,89 | -1,88% | - |
| 09.10.2020 | 91,66 | 91,85 | 88,80 | 90,59 | 3,33% | - |
| 08.10.2020 | 91,80 | 92,16 | 85,85 | 87,67 | -2,92% | - |
| 07.10.2020 | 89,99 | 92,12 | 88,29 | 90,31 | 3,58% | - |
| 06.10.2020 | 87,77 | 89,57 | 85,62 | 87,19 | -2,55% | - |
| 05.10.2020 | 89,82 | 90,88 | 88,13 | 89,47 | 2,79% | - |