42,930$
1,18%
Echtzeit-Aktienkurs Johnson Outdoors
Bid:
Ask:
Aktienkurse zur Johnson Outdoors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 42,29 | 43,26 | 42,11 | 42,93 | 1,18% | 43.967,00 |
| 17.04.2024 | 42,99 | 43,25 | 42,25 | 42,43 | -0,79% | 33.452,00 |
| 16.04.2024 | 42,56 | 42,93 | 42,20 | 42,77 | 0,07% | 32.262,00 |
| 15.04.2024 | 43,01 | 43,02 | 42,22 | 42,74 | -0,44% | 48.296,00 |
| 12.04.2024 | 43,11 | 43,71 | 42,60 | 42,93 | -1,36% | 65.450,00 |
| 11.04.2024 | 43,00 | 43,52 | 42,59 | 43,52 | 1,41% | 23.686,00 |
| 10.04.2024 | 44,20 | 44,20 | 42,64 | 42,92 | -4,84% | 60.063,00 |
| 09.04.2024 | 45,18 | 45,51 | 45,01 | 45,10 | -0,18% | 36.142,00 |
| 08.04.2024 | 45,61 | 46,04 | 44,86 | 45,18 | 0,04% | 56.220,00 |
| 05.04.2024 | 45,57 | 45,63 | 44,50 | 45,16 | -1,03% | 29.725,00 |
| 04.04.2024 | 45,24 | 46,09 | 45,24 | 45,63 | 1,49% | 94.995,00 |
| 03.04.2024 | 44,51 | 45,01 | 44,34 | 44,96 | 0,09% | 34.276,00 |
| 02.04.2024 | 45,01 | 45,40 | 43,80 | 44,92 | -0,84% | 52.235,00 |
| 01.04.2024 | 46,11 | 46,11 | 45,05 | 45,30 | -1,76% | 19.364,00 |
| 28.03.2024 | 45,55 | 46,38 | 45,55 | 46,11 | 0,68% | 61.915,00 |
| 27.03.2024 | 44,02 | 45,92 | 43,91 | 45,80 | 4,35% | 62.882,00 |
| 26.03.2024 | 45,42 | 45,79 | 43,88 | 43,89 | -2,70% | 44.192,00 |
| 25.03.2024 | 45,05 | 46,00 | 44,93 | 45,11 | -0,04% | 46.060,00 |
| 22.03.2024 | 45,03 | 45,43 | 44,63 | 45,13 | -0,20% | 32.371,00 |
| 21.03.2024 | 45,19 | 45,31 | 44,55 | 45,22 | 1,05% | 44.232,00 |
| 20.03.2024 | 43,60 | 45,02 | 43,46 | 44,75 | 2,03% | 47.593,00 |
| 19.03.2024 | 43,55 | 43,94 | 43,30 | 43,86 | 1,79% | 45.458,00 |
| 18.03.2024 | 43,91 | 44,06 | 43,08 | 43,09 | -1,46% | 42.061,00 |
| 15.03.2024 | 42,83 | 43,76 | 42,83 | 43,73 | 1,49% | 94.015,00 |
| 14.03.2024 | 43,55 | 43,80 | 42,57 | 43,09 | -1,67% | 45.402,00 |
| 13.03.2024 | 43,54 | 43,94 | 43,30 | 43,82 | 1,06% | 20.590,00 |
| 12.03.2024 | 43,81 | 43,91 | 43,07 | 43,36 | -0,82% | 41.713,00 |
| 11.03.2024 | 43,88 | 44,15 | 43,61 | 43,72 | -0,41% | 19.485,00 |
| 08.03.2024 | 44,12 | 44,84 | 43,69 | 43,90 | 0,55% | 41.981,00 |
| 07.03.2024 | 43,52 | 43,98 | 43,52 | 43,66 | 0,39% | 20.868,00 |
| 06.03.2024 | 44,25 | 44,34 | 42,81 | 43,49 | -1,54% | 36.416,00 |
| 05.03.2024 | 43,73 | 44,55 | 43,50 | 44,17 | -0,25% | 37.274,00 |
| 04.03.2024 | 45,63 | 45,85 | 44,06 | 44,28 | -3,38% | 31.942,00 |
| 01.03.2024 | 46,44 | 46,44 | 45,18 | 45,83 | -0,28% | 32.213,00 |
| 29.02.2024 | 45,58 | 46,08 | 45,25 | 45,96 | 2,64% | 36.068,00 |
| 28.02.2024 | 44,95 | 45,54 | 44,62 | 44,78 | -1,04% | 23.406,00 |
| 27.02.2024 | 45,21 | 45,89 | 44,64 | 45,25 | 0,07% | 31.123,00 |
| 26.02.2024 | 44,72 | 45,51 | 44,65 | 45,22 | 1,12% | 35.648,00 |
| 23.02.2024 | 44,22 | 44,72 | 43,70 | 44,72 | 1,47% | 55.692,00 |
| 22.02.2024 | 44,56 | 44,57 | 43,58 | 44,07 | -1,60% | 66.802,00 |
| 21.02.2024 | 45,16 | 45,22 | 44,13 | 44,79 | -0,74% | 56.385,00 |
| 20.02.2024 | 45,35 | 45,81 | 44,81 | 45,12 | -1,01% | 31.882,00 |
| 16.02.2024 | 46,53 | 46,89 | 45,15 | 45,58 | -2,02% | 46.881,00 |
| 15.02.2024 | 45,98 | 46,65 | 45,31 | 46,52 | 2,49% | 33.557,00 |
| 14.02.2024 | 45,12 | 46,58 | 44,31 | 45,39 | 1,82% | 43.170,00 |
| 13.02.2024 | 46,70 | 46,70 | 44,22 | 44,58 | -6,23% | 68.022,00 |
| 12.02.2024 | 45,75 | 47,97 | 45,75 | 47,54 | 3,66% | 31.756,00 |
| 09.02.2024 | 45,86 | 46,00 | 45,20 | 45,86 | 0,57% | 25.894,00 |
| 08.02.2024 | 44,20 | 45,60 | 44,11 | 45,60 | 3,61% | 41.836,00 |
| 07.02.2024 | 44,90 | 44,90 | 43,45 | 44,01 | -2,55% | 52.167,00 |
| 06.02.2024 | 44,12 | 45,55 | 44,12 | 45,16 | 2,43% | 21.013,00 |
| 05.02.2024 | 44,20 | 44,60 | 43,45 | 44,09 | -0,72% | 101.119,00 |
| 02.02.2024 | 45,86 | 47,17 | 44,41 | 44,41 | -2,82% | 61.065,00 |
| 01.02.2024 | 44,79 | 46,15 | 44,79 | 45,70 | 2,10% | 39.090,00 |
| 31.01.2024 | 46,50 | 47,00 | 44,59 | 44,76 | -3,49% | 71.231,00 |
| 30.01.2024 | 47,92 | 48,08 | 46,29 | 46,38 | -3,17% | 40.739,00 |
| 29.01.2024 | 48,80 | 48,80 | 47,56 | 47,90 | -1,56% | 52.973,00 |
| 26.01.2024 | 49,47 | 49,52 | 47,82 | 48,66 | -1,60% | 29.145,00 |
| 25.01.2024 | 49,83 | 50,00 | 49,00 | 49,45 | 0,39% | 29.525,00 |
| 24.01.2024 | 49,70 | 49,70 | 48,75 | 49,26 | 0,53% | 27.960,00 |
| 23.01.2024 | 49,07 | 49,99 | 49,00 | 49,00 | 0,51% | 29.351,00 |
| 22.01.2024 | 47,17 | 48,75 | 47,00 | 48,75 | 3,48% | 32.782,00 |
| 19.01.2024 | 47,12 | 47,33 | 46,10 | 47,11 | 0,21% | 24.557,00 |
| 18.01.2024 | 47,29 | 47,53 | 46,78 | 47,01 | 0,15% | 25.408,00 |
| 17.01.2024 | 46,88 | 47,64 | 46,16 | 46,94 | -1,07% | 40.405,00 |
| 16.01.2024 | 48,48 | 48,48 | 47,27 | 47,45 | -2,57% | 30.409,00 |
| 12.01.2024 | 49,29 | 49,66 | 48,52 | 48,70 | -0,12% | 14.853,00 |
| 11.01.2024 | 48,45 | 49,07 | 48,06 | 48,76 | -0,18% | 33.144,00 |
| 10.01.2024 | 47,99 | 49,09 | 47,50 | 48,85 | 0,70% | 22.471,00 |
| 09.01.2024 | 48,38 | 48,81 | 47,54 | 48,51 | -0,14% | 19.135,00 |
| 08.01.2024 | 48,41 | 49,20 | 48,30 | 48,58 | 0,16% | 20.458,00 |
| 05.01.2024 | 48,55 | 48,91 | 47,45 | 48,50 | -0,33% | 52.767,00 |
| 04.01.2024 | 48,88 | 48,88 | 47,94 | 48,66 | 0,19% | 71.289,00 |
| 03.01.2024 | 51,61 | 51,61 | 48,51 | 48,57 | -5,72% | 27.132,00 |
| 02.01.2024 | 53,00 | 53,86 | 50,75 | 51,52 | -3,57% | 66.186,00 |
| 29.12.2023 | 52,70 | 53,84 | 51,70 | 53,42 | 1,33% | 64.397,00 |
| 28.12.2023 | 52,34 | 53,24 | 52,34 | 52,72 | 0,11% | 22.788,00 |
| 27.12.2023 | 52,04 | 52,85 | 51,83 | 52,66 | 0,42% | 23.187,00 |
| 26.12.2023 | 51,15 | 52,76 | 51,05 | 52,44 | 2,38% | 44.797,00 |
| 22.12.2023 | 50,59 | 51,36 | 49,70 | 51,22 | 1,81% | 76.343,00 |
| 21.12.2023 | 50,35 | 50,94 | 50,11 | 50,31 | 0,52% | 26.253,00 |
| 20.12.2023 | 49,71 | 51,58 | 49,34 | 50,05 | 0,81% | 40.603,00 |
| 19.12.2023 | 49,50 | 50,18 | 49,30 | 49,65 | 1,08% | 36.942,00 |
| 18.12.2023 | 49,16 | 49,39 | 48,41 | 49,12 | -0,47% | 35.588,00 |
| 15.12.2023 | 49,46 | 49,93 | 48,42 | 49,35 | 0,53% | 71.795,00 |
| 14.12.2023 | 47,92 | 49,34 | 47,92 | 49,09 | 4,65% | 77.550,00 |
| 13.12.2023 | 44,66 | 47,30 | 44,36 | 46,91 | 4,97% | 112.677,00 |
| 12.12.2023 | 46,30 | 46,55 | 44,59 | 44,69 | -3,56% | 111.086,00 |
| 11.12.2023 | 49,32 | 49,32 | 46,20 | 46,34 | -5,62% | 120.365,00 |
| 08.12.2023 | 48,26 | 50,20 | 47,00 | 49,10 | -9,86% | 150.100,00 |
| 07.12.2023 | 53,30 | 54,50 | 52,05 | 54,47 | 1,38% | 57.440,00 |
| 06.12.2023 | 54,54 | 55,30 | 53,15 | 53,73 | -0,61% | 42.139,00 |
| 05.12.2023 | 54,52 | 54,61 | 54,06 | 54,06 | -1,60% | 13.439,00 |
| 04.12.2023 | 54,53 | 55,18 | 54,20 | 54,94 | 0,88% | 21.020,00 |
| 01.12.2023 | 52,75 | 54,46 | 52,55 | 54,46 | 3,53% | 27.540,00 |
| 30.11.2023 | 53,57 | 53,63 | 52,28 | 52,61 | -0,86% | 24.480,00 |
| 29.11.2023 | 52,81 | 53,39 | 52,74 | 53,06 | 1,74% | 20.381,00 |
| 28.11.2023 | 52,36 | 52,73 | 51,85 | 52,15 | -0,46% | 15.997,00 |
| 27.11.2023 | 52,50 | 52,72 | 51,81 | 52,39 | -1,00% | 33.021,00 |
| 24.11.2023 | 53,09 | 53,32 | 52,01 | 52,92 | 1,22% | 9.200,00 |