Janus International Group, Inc. JBI
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$4,13+0,04 (+0,98 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,14 | +1,10 % | $4,09 | $4,16 | $4,01 | 994,69K |
| 2026-09-30 | $4,09 | -2,39 % | $4,22 | $4,27 | $4,09 | 2,50M |
| 2026-09-29 | $4,19 | -2,78 % | $4,35 | $4,38 | $4,12 | 1,89M |
| 2026-09-28 | $4,31 | +2,38 % | $4,16 | $4,35 | $4,03 | 3,16M |
| 2026-09-25 | $4,21 | +2,18 % | $4,12 | $4,26 | $4,10 | 2,54M |
| 2026-09-24 | $4,12 | -3,29 % | $4,25 | $4,28 | $4,09 | 1,87M |
| 2026-09-23 | $4,26 | -4,70 % | $4,42 | $4,42 | $4,24 | 2,05M |
| 2026-09-22 | $4,47 | +1,59 % | $4,51 | $4,51 | $4,43 | 2,21M |
| 2026-09-21 | $4,40 | +2,33 % | $4,36 | $4,40 | $4,26 | 4,24M |
| 2026-09-18 | $4,30 | -2,93 % | $4,43 | $4,43 | $4,25 | 5,33M |
| 2026-09-17 | $4,43 | +1,61 % | $4,46 | $4,49 | $4,39 | 2,34M |
| 2026-09-16 | $4,36 | -2,02 % | $4,50 | $4,53 | $4,29 | 2,45M |
| 2026-09-15 | $4,45 | -2,41 % | $4,53 | $4,54 | $4,43 | 1,59M |
| 2026-09-14 | $4,56 | -0,65 % | $4,54 | $4,65 | $4,50 | 2,84M |
| 2026-09-11 | $4,59 | +0,44 % | $4,70 | $4,70 | $4,55 | 1,91M |
| 2026-09-10 | $4,57 | -1,72 % | $4,70 | $4,72 | $4,57 | 2,24M |
| 2026-09-09 | $4,65 | -6,06 % | $4,95 | $4,95 | $4,60 | 1,81M |
| 2026-09-08 | $4,95 | -2,75 % | $5,12 | $5,19 | $4,91 | 1,98M |
| 2026-09-04 | $5,09 | +1,60 % | $4,96 | $5,12 | $4,96 | 1,47M |
| 2026-09-03 | $5,01 | +2,66 % | $4,97 | $5,03 | $4,92 | 2,04M |
| 2026-09-02 | $4,88 | +4,27 % | $4,69 | $4,99 | $4,65 | 2,15M |
| 2026-09-01 | $4,68 | -5,65 % | $4,89 | $4,92 | $4,65 | 3,29M |
| 2026-08-31 | $4,96 | +1,43 % | $4,87 | $5,05 | $4,87 | 2,44M |
| 2026-08-28 | $4,89 | -1,21 % | $4,97 | $5,02 | $4,88 | 1,60M |
| 2026-08-27 | $4,95 | -2,37 % | $5,04 | $5,09 | $4,94 | 1,53M |
| 2026-08-26 | $5,07 | +0,40 % | $5,08 | $5,16 | $5,03 | 1,32M |
| 2026-08-25 | $5,05 | -0,98 % | $5,15 | $5,20 | $5,04 | 1,66M |
| 2026-08-24 | $5,10 | -0,20 % | $5,14 | $5,18 | $5,03 | 1,23M |
| 2026-08-21 | $5,11 | -0,20 % | $5,16 | $5,24 | $5,03 | 1,49M |
| 2026-08-20 | $5,12 | +0,20 % | $4,99 | $5,16 | $4,95 | 1,43M |
| 2026-08-19 | $5,11 | -0,39 % | $5,19 | $5,24 | $5,09 | 1,54M |
| 2026-08-18 | $5,13 | +0,39 % | $5,07 | $5,16 | $5,04 | 1,35M |
| 2026-08-17 | $5,11 | 0,00 % | $5,05 | $5,16 | $5,04 | 1,49M |
| 2026-08-14 | $5,11 | +1,59 % | $4,99 | $5,12 | $4,93 | 1,56M |
| 2026-08-13 | $5,03 | +3,29 % | $4,94 | $5,08 | $4,86 | 2,25M |
| 2026-08-12 | $4,87 | -3,75 % | $5,01 | $5,07 | $4,77 | 2,84M |
| 2026-08-11 | $5,06 | -5,77 % | $4,80 | $5,31 | $4,66 | 3,44M |
| 2026-08-10 | $5,37 | -3,24 % | $5,50 | $5,51 | $5,33 | 1,51M |
| 2026-08-07 | $5,55 | -0,36 % | $5,62 | $5,70 | $5,54 | 2,15M |
| 2026-08-06 | $5,57 | -1,24 % | $5,66 | $5,66 | $5,54 | 1,49M |
| 2026-08-05 | $5,64 | -0,18 % | $5,60 | $5,67 | $5,55 | 831,00K |
| 2026-08-04 | $5,65 | +4,24 % | $5,48 | $5,66 | $5,46 | 1,38M |
| 2026-08-03 | $5,42 | +5,65 % | $5,23 | $5,44 | $5,23 | 1,28M |
| 2026-07-31 | $5,13 | +0,79 % | $5,09 | $5,22 | $5,03 | 1,12M |
| 2026-07-30 | $5,09 | -1,17 % | $5,21 | $5,21 | $5,06 | 1,31M |
| 2026-07-29 | $5,15 | -4,10 % | $5,27 | $5,32 | $5,12 | 1,22M |
| 2026-07-28 | $5,37 | 0,00 % | $5,39 | $5,51 | $5,36 | 1,12M |
| 2026-07-27 | $5,37 | +1,51 % | $5,37 | $5,43 | $5,26 | 715,20K |
| 2026-07-24 | $5,29 | +0,57 % | $5,27 | $5,43 | $5,24 | 1,32M |
| 2026-07-23 | $5,26 | -1,13 % | $5,22 | $5,32 | $5,20 | 867,00K |
| 2026-07-22 | $5,32 | +0,38 % | $5,30 | $5,39 | $5,28 | 807,40K |
| 2026-07-21 | $5,30 | +0,57 % | $5,27 | $5,35 | $5,19 | 958,40K |
| 2026-07-20 | $5,27 | -2,41 % | $5,42 | $5,43 | $5,24 | 784,80K |
| 2026-07-17 | $5,40 | -1,10 % | $5,37 | $5,51 | $5,37 | 1,04M |
| 2026-07-16 | $5,46 | +1,68 % | $5,35 | $5,54 | $5,33 | 905,60K |
| 2026-07-15 | $5,37 | +0,19 % | $5,36 | $5,44 | $5,32 | 839,10K |
| 2026-07-14 | $5,36 | +3,28 % | $5,25 | $5,41 | $5,23 | 1,04M |
| 2026-07-13 | $5,19 | -0,38 % | $5,23 | $5,31 | $5,14 | 1,20M |
| 2026-07-10 | $5,21 | +1,17 % | $5,19 | $5,29 | $5,15 | 1,02M |
| 2026-07-09 | $5,15 | +0,39 % | $5,16 | $5,24 | $5,12 | 1,39M |
| 2026-07-08 | $5,13 | -1,16 % | $5,08 | $5,14 | $4,95 | 1,54M |
| 2026-07-07 | $5,19 | -1,89 % | $5,28 | $5,28 | $5,16 | 1,30M |
| 2026-07-06 | $5,29 | -1,12 % | $5,37 | $5,37 | $5,16 | 964,50K |
| 2026-07-02 | $5,35 | -1,29 % | $5,43 | $5,47 | $5,24 | 1,24M |
| 2026-07-01 | $5,42 | -2,34 % | $5,47 | $5,61 | $5,39 | 1,31M |
| 2026-06-30 | $5,55 | -1,25 % | $5,62 | $5,64 | $5,52 | 884,40K |
| 2026-06-29 | $5,62 | +2,55 % | $5,46 | $5,64 | $5,32 | 1,62M |
| 2026-06-26 | $5,48 | -0,90 % | $5,43 | $5,56 | $5,41 | 3,91M |
| 2026-06-25 | $5,53 | -0,54 % | $5,60 | $5,64 | $5,46 | 1,67M |
| 2026-06-24 | $5,56 | +5,90 % | $5,32 | $5,74 | $5,31 | 2,95M |
| 2026-06-23 | $5,25 | -1,87 % | $5,30 | $5,34 | $5,24 | 1,90M |
| 2026-06-22 | $5,35 | -0,37 % | $5,34 | $5,43 | $5,22 | 3,30M |
| 2026-06-18 | $5,37 | +4,47 % | $5,19 | $5,44 | $5,19 | 2,97M |
| 2026-06-17 | $5,14 | -3,38 % | $5,33 | $5,47 | $5,13 | 2,98M |
| 2026-06-16 | $5,32 | +0,76 % | $5,33 | $5,64 | $5,28 | 2,93M |
| 2026-06-15 | $5,28 | -1,31 % | $5,51 | $5,55 | $5,27 | 1,75M |
| 2026-06-12 | $5,35 | +1,13 % | $5,35 | $5,42 | $5,30 | 2,18M |
| 2026-06-11 | $5,29 | +2,72 % | $5,15 | $5,31 | $5,07 | 2,07M |
| 2026-06-10 | $5,15 | -2,09 % | $5,24 | $5,28 | $5,13 | 1,34M |
| 2026-06-09 | $5,26 | +6,48 % | $5,03 | $5,29 | $5,01 | 3,01M |
| 2026-06-08 | $4,94 | -3,14 % | $5,11 | $5,18 | $4,93 | 2,34M |
| 2026-06-05 | $5,10 | +0,79 % | $5,07 | $5,14 | $5,02 | 1,47M |
| 2026-06-04 | $5,06 | 0,00 % | $4,97 | $5,20 | $4,97 | 2,78M |
| 2026-06-03 | $5,06 | -1,17 % | $5,06 | $5,13 | $5,00 | 1,57M |
| 2026-06-02 | $5,12 | -2,48 % | $5,27 | $5,30 | $5,10 | 1,54M |
| 2026-06-01 | $5,25 | -1,69 % | $5,24 | $5,28 | $5,11 | 1,38M |
| 2026-05-29 | $5,34 | -0,93 % | $5,42 | $5,49 | $5,30 | 1,57M |
| 2026-05-28 | $5,39 | +1,89 % | $5,25 | $5,42 | $5,23 | 1,51M |
| 2026-05-27 | $5,29 | -0,38 % | $5,40 | $5,47 | $5,26 | 925,50K |
| 2026-05-26 | $5,31 | +2,12 % | $5,28 | $5,36 | $5,22 | 1,26M |