44,235$
2,09%
Echtzeit-Aktienkurs J. W. Mays
Bid:
Ask:
Aktienkurse zur J. W. Mays Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 43,33 | 43,33 | 43,00 | 43,33 | -0,41% | 293,00 |
| 23.04.2024 | 43,51 | 43,51 | 43,51 | 43,51 | -5,59% | 104,00 |
| 11.04.2024 | 47,00 | 47,00 | 45,26 | 46,09 | 1,83% | 847,00 |
| 04.04.2024 | 45,26 | 45,26 | 45,26 | 45,26 | -3,70% | 236,00 |
| 02.04.2024 | 46,25 | 47,00 | 46,25 | 47,00 | 4,44% | 543,00 |
| 01.04.2024 | 45,00 | 45,01 | 45,00 | 45,00 | -4,26% | 627,00 |
| 28.03.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 9,28% | 9,00 |
| 22.03.2024 | 43,97 | 43,97 | 43,01 | 43,01 | -1,04% | 52,00 |
| 21.03.2024 | 43,65 | 43,65 | 43,46 | 43,46 | -0,23% | 4,00 |
| 19.03.2024 | 43,56 | 43,56 | 43,56 | 43,56 | -0,16% | 330,00 |
| 15.03.2024 | 43,63 | 43,63 | 43,63 | 43,63 | 1,39% | 136,00 |
| 14.03.2024 | 45,42 | 45,42 | 43,03 | 43,03 | -0,99% | 11,00 |
| 13.03.2024 | 43,46 | 43,46 | 43,46 | 43,46 | 1,02% | 1,00 |
| 08.03.2024 | 43,96 | 43,96 | 43,02 | 43,02 | -2,23% | 3,00 |
| 07.03.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | 210,00 |
| 06.03.2024 | 44,42 | 44,42 | 44,00 | 44,00 | 0,00% | 51,00 |
| 05.03.2024 | 43,81 | 44,00 | 43,81 | 44,00 | 2,90% | 26,00 |
| 04.03.2024 | 43,56 | 43,56 | 42,76 | 42,76 | -1,32% | 101,00 |
| 01.03.2024 | 43,33 | 43,33 | 43,33 | 43,33 | -4,89% | 228,00 |
| 29.02.2024 | 44,31 | 45,76 | 44,31 | 45,56 | 5,95% | 31,00 |
| 28.02.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -8,13% | 2.001,00 |
| 27.02.2024 | 44,00 | 46,81 | 44,00 | 46,81 | 2,35% | 2,00 |
| 26.02.2024 | 44,00 | 45,73 | 44,00 | 45,73 | 3,93% | 8,00 |
| 23.02.2024 | 48,00 | 48,00 | 44,00 | 44,00 | -0,90% | 101,00 |
| 22.02.2024 | 47,20 | 47,20 | 44,40 | 44,40 | 0,45% | 2,00 |
| 20.02.2024 | 44,15 | 44,20 | 44,15 | 44,20 | -3,91% | 17,00 |
| 16.02.2024 | 44,00 | 46,00 | 44,00 | 46,00 | 0,00% | 64,00 |
| 15.02.2024 | 46,00 | 46,00 | 44,19 | 46,00 | 4,55% | 60,00 |
| 14.02.2024 | 43,80 | 44,00 | 43,80 | 44,00 | 0,50% | 262,00 |
| 12.02.2024 | 43,84 | 43,84 | 43,78 | 43,78 | -0,27% | 24,00 |
| 09.02.2024 | 43,92 | 43,92 | 43,90 | 43,90 | 3,15% | 2,00 |
| 06.02.2024 | 42,56 | 42,56 | 42,56 | 42,56 | -2,74% | 41,00 |
| 01.02.2024 | 43,48 | 43,76 | 43,48 | 43,76 | 2,36% | 3,00 |
| 23.01.2024 | 43,79 | 43,79 | 42,75 | 42,75 | -8,36% | 2,00 |
| 22.01.2024 | 42,56 | 46,65 | 42,56 | 46,65 | 6,31% | 7,00 |
| 16.01.2024 | 43,88 | 43,88 | 43,88 | 43,88 | 1,70% | 105,00 |
| 08.01.2024 | 43,15 | 43,15 | 43,15 | 43,15 | 1,61% | 2,00 |
| 03.01.2024 | 42,46 | 42,46 | 42,46 | 42,46 | -1,26% | 29,00 |
| 02.01.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -2,16% | 264,00 |
| 28.12.2023 | 42,46 | 43,95 | 42,46 | 43,95 | 0,25% | 2,00 |
| 27.12.2023 | 42,81 | 43,84 | 42,81 | 43,84 | 2,84% | 2,00 |
| 22.12.2023 | 42,84 | 42,84 | 42,53 | 42,63 | 1,48% | 11,00 |
| 20.12.2023 | 42,01 | 42,01 | 42,01 | 42,01 | -9,75% | 307,00 |
| 18.12.2023 | 42,32 | 46,55 | 42,32 | 46,55 | 5,99% | 30,00 |
| 15.12.2023 | 44,00 | 44,00 | 42,18 | 43,92 | -0,18% | 43,00 |
| 14.12.2023 | 42,50 | 44,00 | 32,18 | 44,00 | 4,76% | 30,00 |
| 13.12.2023 | 42,44 | 44,69 | 41,51 | 42,00 | -1,18% | 40,00 |
| 12.12.2023 | 42,50 | 42,50 | 42,50 | 42,50 | -2,07% | 600,00 |
| 11.12.2023 | 42,63 | 43,40 | 42,63 | 43,40 | -4,76% | 21,00 |
| 08.12.2023 | 43,50 | 45,57 | 43,50 | 45,57 | 4,76% | 30,00 |
| 07.12.2023 | 43,50 | 43,50 | 43,50 | 43,50 | 1,85% | 203,00 |
| 05.12.2023 | 42,71 | 42,71 | 42,71 | 42,71 | -0,67% | 143,00 |
| 04.12.2023 | 43,30 | 43,30 | 43,00 | 43,00 | -2,27% | 56,00 |
| 01.12.2023 | 43,12 | 44,00 | 43,12 | 44,00 | 2,30% | 2,00 |
| 30.11.2023 | 43,01 | 43,01 | 43,01 | 43,01 | -0,32% | 128,00 |
| 29.11.2023 | 43,85 | 43,85 | 43,15 | 43,15 | -0,23% | 81,00 |
| 27.11.2023 | 43,25 | 43,25 | 43,25 | 43,25 | -3,37% | 403,00 |
| 24.11.2023 | 44,76 | 44,76 | 44,76 | 44,76 | -0,40% | 12,00 |
| 21.11.2023 | 43,67 | 44,94 | 43,67 | 44,94 | 5,74% | 47,00 |
| 17.11.2023 | 42,50 | 42,50 | 42,50 | 42,50 | -2,41% | 433,00 |
| 16.11.2023 | 42,00 | 43,55 | 42,00 | 43,55 | 1,28% | 9,00 |
| 14.11.2023 | 43,50 | 43,50 | 42,99 | 43,00 | -1,15% | 2.528,00 |
| 13.11.2023 | 44,00 | 44,03 | 43,50 | 43,50 | -1,14% | 56,00 |
| 10.11.2023 | 44,00 | 44,05 | 44,00 | 44,00 | 0,00% | 57,00 |
| 08.11.2023 | 43,71 | 44,21 | 43,71 | 44,00 | -6,06% | 1.998,00 |
| 07.11.2023 | 46,85 | 46,85 | 46,84 | 46,84 | -1,04% | 6,00 |
| 06.11.2023 | 47,45 | 47,45 | 47,33 | 47,33 | 0,00% | 8,00 |
| 03.11.2023 | 47,33 | 47,38 | 47,33 | 47,33 | -0,99% | 14,00 |
| 01.11.2023 | 45,23 | 47,81 | 45,23 | 47,81 | 3,41% | 4,00 |
| 31.10.2023 | 47,45 | 47,45 | 46,23 | 46,23 | -2,88% | 18,00 |
| 27.10.2023 | 47,60 | 47,60 | 47,60 | 47,60 | -0,06% | 855,00 |
| 26.10.2023 | 47,68 | 49,23 | 47,63 | 47,63 | -1,79% | 4,00 |
| 25.10.2023 | 49,41 | 49,41 | 47,33 | 48,50 | -0,78% | 38,00 |
| 23.10.2023 | 47,43 | 48,88 | 47,43 | 48,88 | 1,83% | 100,00 |
| 20.10.2023 | 47,98 | 48,00 | 47,49 | 48,00 | 3,65% | 49,00 |
| 19.10.2023 | 48,83 | 48,83 | 46,31 | 46,31 | -5,59% | 34,00 |
| 18.10.2023 | 48,93 | 49,05 | 48,93 | 49,05 | 3,18% | 2,00 |
| 17.10.2023 | 47,54 | 47,54 | 47,54 | 47,54 | -1,18% | 384,00 |
| 16.10.2023 | 48,11 | 48,11 | 48,11 | 48,11 | 0,23% | 482,00 |
| 13.10.2023 | 48,00 | 48,00 | 48,00 | 48,00 | 2,39% | 1.053,00 |
| 11.10.2023 | 46,62 | 46,94 | 45,89 | 46,88 | 0,39% | 1.644,00 |
| 10.10.2023 | 46,70 | 46,70 | 46,40 | 46,70 | 2,57% | 735,00 |
| 09.10.2023 | 46,93 | 46,93 | 45,53 | 45,53 | -3,74% | 7,00 |
| 06.10.2023 | 45,48 | 47,30 | 45,48 | 47,30 | 5,94% | 1.692,00 |
| 02.10.2023 | 45,11 | 45,11 | 44,65 | 44,65 | 0,70% | 32,00 |
| 29.09.2023 | 44,34 | 45,23 | 44,34 | 44,34 | -3,57% | 49,00 |
| 28.09.2023 | 45,98 | 45,98 | 45,98 | 45,98 | -1,03% | 1,00 |
| 27.09.2023 | 46,79 | 46,79 | 46,46 | 46,46 | 3,24% | 5,00 |
| 26.09.2023 | 46,36 | 46,82 | 45,00 | 45,00 | -0,57% | 139,00 |
| 25.09.2023 | 46,00 | 46,01 | 45,26 | 45,26 | -1,61% | 165,00 |
| 22.09.2023 | 46,00 | 46,12 | 46,00 | 46,00 | -0,24% | 110,00 |
| 21.09.2023 | 46,11 | 46,11 | 46,11 | 46,11 | -0,26% | 3,00 |
| 20.09.2023 | 46,10 | 47,32 | 46,00 | 46,23 | -0,60% | 12,00 |
| 19.09.2023 | 46,51 | 46,51 | 46,51 | 46,51 | 1,09% | 608,00 |
| 18.09.2023 | 46,01 | 46,01 | 46,01 | 46,01 | -4,80% | 453,00 |
| 15.09.2023 | 48,33 | 48,33 | 48,33 | 48,33 | 4,97% | 634,00 |
| 14.09.2023 | 48,73 | 48,73 | 46,04 | 46,04 | -3,42% | 847,00 |
| 13.09.2023 | 47,67 | 47,67 | 47,67 | 47,67 | 0,40% | 868,00 |
| 12.09.2023 | 47,48 | 47,48 | 47,48 | 47,48 | 2,06% | 305,00 |
| 11.09.2023 | 47,70 | 47,70 | 46,52 | 46,52 | 1,02% | 4,00 |