15,515$
3,85%
Echtzeit-Aktienkurs Jeld-Wen Holding Inc.
Bid:
Ask:
Aktienkurse zur Jeld-Wen Holding Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 15,04 | 15,57 | 14,97 | 15,51 | 3,82% | 862.034,00 |
| 30.05.2024 | 14,72 | 14,97 | 14,61 | 14,94 | 1,98% | 593.345,00 |
| 29.05.2024 | 14,80 | 14,80 | 14,47 | 14,65 | -2,40% | 793.585,00 |
| 28.05.2024 | 15,59 | 15,69 | 14,89 | 15,01 | -3,53% | 1.388.483,00 |
| 24.05.2024 | 15,71 | 15,78 | 15,49 | 15,56 | 0,00% | 395.577,00 |
| 23.05.2024 | 15,71 | 15,71 | 15,36 | 15,56 | -0,26% | 786.277,00 |
| 22.05.2024 | 15,56 | 15,63 | 15,36 | 15,60 | 0,06% | 768.010,00 |
| 21.05.2024 | 15,53 | 15,67 | 15,42 | 15,59 | 0,19% | 834.926,00 |
| 20.05.2024 | 15,61 | 15,68 | 15,48 | 15,56 | -0,32% | 1.023.633,00 |
| 17.05.2024 | 15,41 | 15,67 | 15,41 | 15,61 | 1,30% | 1.005.271,00 |
| 16.05.2024 | 15,46 | 15,53 | 15,22 | 15,41 | -1,15% | 1.568.765,00 |
| 15.05.2024 | 15,35 | 15,64 | 15,32 | 15,59 | 3,25% | 915.969,00 |
| 14.05.2024 | 14,99 | 15,42 | 14,93 | 15,10 | 1,89% | 1.469.069,00 |
| 13.05.2024 | 14,48 | 15,00 | 14,48 | 14,82 | 1,79% | 1.373.306,00 |
| 10.05.2024 | 14,00 | 14,88 | 14,00 | 14,56 | 3,85% | 1.267.325,00 |
| 09.05.2024 | 13,97 | 14,21 | 13,67 | 14,02 | 0,36% | 1.089.476,00 |
| 08.05.2024 | 14,10 | 14,55 | 13,62 | 13,97 | -2,58% | 2.201.417,00 |
| 07.05.2024 | 15,20 | 15,36 | 14,11 | 14,34 | -24,68% | 3.448.371,00 |
| 06.05.2024 | 20,17 | 20,20 | 19,00 | 19,04 | -5,08% | 1.027.725,00 |
| 03.05.2024 | 20,30 | 20,63 | 19,89 | 20,06 | 2,09% | 941.502,00 |
| 02.05.2024 | 20,33 | 20,38 | 19,55 | 19,65 | -1,65% | 1.127.093,00 |
| 01.05.2024 | 20,51 | 20,70 | 19,46 | 19,98 | -2,54% | 1.105.305,00 |
| 30.04.2024 | 20,66 | 20,95 | 20,50 | 20,50 | -2,38% | 617.808,00 |
| 29.04.2024 | 21,49 | 21,64 | 20,79 | 21,00 | -1,87% | 793.682,00 |
| 26.04.2024 | 20,92 | 21,75 | 20,92 | 21,40 | 2,05% | 2.545.975,00 |
| 25.04.2024 | 18,53 | 21,22 | 18,35 | 20,97 | 11,54% | 2.263.873,00 |
| 24.04.2024 | 18,81 | 18,99 | 18,11 | 18,80 | -0,79% | 615.670,00 |
| 23.04.2024 | 18,30 | 19,21 | 18,27 | 18,95 | 3,50% | 431.792,00 |
| 22.04.2024 | 18,40 | 18,55 | 18,22 | 18,31 | 0,11% | 302.409,00 |
| 19.04.2024 | 18,27 | 18,57 | 18,01 | 18,29 | -0,22% | 344.241,00 |
| 18.04.2024 | 18,31 | 18,65 | 18,16 | 18,33 | 1,66% | 412.078,00 |
| 17.04.2024 | 18,75 | 18,75 | 18,02 | 18,03 | -2,38% | 428.656,00 |
| 16.04.2024 | 19,01 | 19,08 | 18,43 | 18,47 | -3,95% | 488.077,00 |
| 15.04.2024 | 19,50 | 19,56 | 19,07 | 19,23 | -0,72% | 477.482,00 |
| 12.04.2024 | 19,87 | 20,00 | 19,24 | 19,37 | -3,05% | 355.799,00 |
| 11.04.2024 | 19,98 | 20,38 | 19,92 | 19,98 | 0,76% | 440.438,00 |
| 10.04.2024 | 20,26 | 20,49 | 19,48 | 19,83 | -6,29% | 1.848.037,00 |
| 09.04.2024 | 21,05 | 21,27 | 20,70 | 21,16 | 0,52% | 440.450,00 |
| 08.04.2024 | 21,51 | 21,67 | 20,95 | 21,05 | -1,73% | 380.214,00 |
| 05.04.2024 | 20,66 | 21,62 | 20,46 | 21,42 | 4,13% | 900.664,00 |
| 04.04.2024 | 21,17 | 21,35 | 20,51 | 20,57 | -1,48% | 618.209,00 |
| 03.04.2024 | 20,30 | 20,91 | 20,30 | 20,88 | 2,25% | 330.351,00 |
| 02.04.2024 | 20,64 | 20,69 | 20,20 | 20,42 | -3,59% | 484.820,00 |
| 01.04.2024 | 21,21 | 21,44 | 21,17 | 21,18 | -0,24% | 645.679,00 |
| 28.03.2024 | 20,66 | 21,62 | 20,66 | 21,23 | 3,16% | 1.146.546,00 |
| 27.03.2024 | 20,58 | 20,71 | 20,35 | 20,58 | 1,23% | 464.971,00 |
| 26.03.2024 | 20,66 | 20,67 | 20,11 | 20,33 | -1,02% | 769.174,00 |
| 25.03.2024 | 20,59 | 20,89 | 20,52 | 20,54 | 0,00% | 692.973,00 |
| 22.03.2024 | 20,26 | 20,59 | 20,03 | 20,54 | 1,68% | 474.615,00 |
| 21.03.2024 | 19,59 | 20,40 | 19,50 | 20,20 | 4,66% | 621.279,00 |
| 20.03.2024 | 18,99 | 19,48 | 18,95 | 19,30 | 1,26% | 394.416,00 |
| 19.03.2024 | 18,38 | 19,12 | 18,38 | 19,06 | 3,36% | 293.820,00 |
| 18.03.2024 | 18,62 | 18,71 | 18,33 | 18,44 | -0,65% | 273.063,00 |
| 15.03.2024 | 18,41 | 18,69 | 18,21 | 18,56 | -0,05% | 1.013.223,00 |
| 14.03.2024 | 18,97 | 18,97 | 18,29 | 18,57 | -3,23% | 458.851,00 |
| 13.03.2024 | 18,77 | 19,35 | 18,74 | 19,19 | 2,24% | 472.221,00 |
| 12.03.2024 | 18,41 | 18,82 | 18,21 | 18,77 | 1,79% | 304.734,00 |
| 11.03.2024 | 18,14 | 18,44 | 18,01 | 18,44 | 0,77% | 424.829,00 |
| 08.03.2024 | 18,36 | 18,59 | 18,14 | 18,30 | 0,83% | 315.957,00 |
| 07.03.2024 | 17,96 | 18,22 | 17,87 | 18,15 | 2,48% | 331.917,00 |
| 06.03.2024 | 17,95 | 17,95 | 17,59 | 17,71 | 0,28% | 288.710,00 |
| 05.03.2024 | 18,14 | 18,29 | 17,61 | 17,66 | -3,39% | 281.247,00 |
| 04.03.2024 | 18,47 | 18,68 | 18,24 | 18,28 | -0,81% | 350.563,00 |
| 01.03.2024 | 18,20 | 18,48 | 18,06 | 18,43 | 1,26% | 419.648,00 |
| 29.02.2024 | 18,04 | 18,30 | 17,99 | 18,20 | 2,82% | 572.776,00 |
| 28.02.2024 | 17,75 | 18,09 | 17,66 | 17,70 | -1,61% | 327.511,00 |
| 27.02.2024 | 18,19 | 18,26 | 17,86 | 17,99 | 0,00% | 367.164,00 |
| 26.02.2024 | 18,22 | 18,31 | 17,95 | 17,99 | -2,18% | 518.176,00 |
| 23.02.2024 | 18,14 | 18,47 | 18,09 | 18,39 | 1,55% | 438.859,00 |
| 22.02.2024 | 18,06 | 18,30 | 18,01 | 18,11 | 0,84% | 670.315,00 |
| 21.02.2024 | 18,08 | 18,08 | 17,57 | 17,96 | -1,32% | 832.342,00 |
| 20.02.2024 | 18,80 | 18,80 | 17,23 | 18,20 | -5,41% | 918.150,00 |
| 16.02.2024 | 19,35 | 19,64 | 19,15 | 19,24 | -2,73% | 567.337,00 |
| 15.02.2024 | 19,54 | 19,81 | 19,33 | 19,78 | 2,06% | 575.369,00 |
| 14.02.2024 | 19,10 | 19,48 | 18,97 | 19,38 | 2,87% | 487.232,00 |
| 13.02.2024 | 19,03 | 19,13 | 18,63 | 18,84 | -5,28% | 606.182,00 |
| 12.02.2024 | 19,55 | 20,08 | 19,55 | 19,89 | 1,64% | 614.384,00 |
| 09.02.2024 | 19,86 | 20,10 | 19,33 | 19,57 | 1,50% | 888.158,00 |
| 08.02.2024 | 18,78 | 19,28 | 18,73 | 19,28 | 2,72% | 353.271,00 |
| 07.02.2024 | 18,59 | 18,90 | 18,57 | 18,77 | 1,35% | 266.225,00 |
| 06.02.2024 | 18,35 | 18,62 | 18,33 | 18,52 | 0,71% | 396.742,00 |
| 05.02.2024 | 18,64 | 18,66 | 18,17 | 18,39 | -3,21% | 324.745,00 |
| 02.02.2024 | 18,78 | 19,17 | 18,54 | 19,00 | -1,66% | 313.106,00 |
| 01.02.2024 | 18,86 | 19,33 | 18,75 | 19,32 | 3,87% | 373.331,00 |
| 31.01.2024 | 19,02 | 19,26 | 18,59 | 18,60 | -2,36% | 638.616,00 |
| 30.01.2024 | 19,19 | 19,25 | 18,88 | 19,05 | -0,83% | 513.588,00 |
| 29.01.2024 | 18,47 | 19,21 | 18,35 | 19,21 | 4,46% | 505.157,00 |
| 26.01.2024 | 18,40 | 18,64 | 18,27 | 18,39 | 0,60% | 227.383,00 |
| 25.01.2024 | 18,09 | 18,28 | 17,91 | 18,28 | 3,51% | 314.876,00 |
| 24.01.2024 | 18,25 | 18,35 | 17,46 | 17,66 | -1,62% | 342.845,00 |
| 23.01.2024 | 18,55 | 18,55 | 17,92 | 17,95 | -2,92% | 420.868,00 |
| 22.01.2024 | 18,37 | 18,61 | 18,27 | 18,49 | 2,15% | 285.740,00 |
| 19.01.2024 | 18,24 | 18,24 | 17,63 | 18,10 | -0,11% | 413.732,00 |
| 18.01.2024 | 18,13 | 18,33 | 17,65 | 18,12 | 0,89% | 453.473,00 |
| 17.01.2024 | 17,66 | 17,96 | 17,17 | 17,96 | -0,33% | 382.980,00 |
| 16.01.2024 | 17,92 | 18,04 | 17,71 | 18,02 | -0,99% | 267.868,00 |
| 12.01.2024 | 18,84 | 18,84 | 18,12 | 18,20 | -0,98% | 221.445,00 |
| 11.01.2024 | 18,21 | 18,40 | 18,00 | 18,38 | -0,70% | 407.768,00 |
| 10.01.2024 | 18,07 | 18,56 | 17,87 | 18,51 | 2,61% | 495.586,00 |
| 09.01.2024 | 17,76 | 18,10 | 17,68 | 18,04 | -0,39% | 293.458,00 |