JBS N.V. Class A JBS
NYSE · Vereinigte Staaten · Kurzlebige Konsumgüter
$10,91-0,38 (-3,41 %)
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 | $10,89 | -3,54 % | $11,12 | $11,26 | $10,82 | 2,03M |
| 2026-09-30 | $11,29 | -0,70 % | $11,55 | $11,55 | $11,28 | 4,12M |
| 2026-09-29 | $11,37 | -1,98 % | $11,50 | $11,56 | $11,34 | 5,33M |
| 2026-09-28 | $11,60 | +0,26 % | $11,49 | $11,61 | $11,33 | 4,59M |
| 2026-09-25 | $11,57 | +1,85 % | $11,36 | $11,68 | $11,35 | 5,26M |
| 2026-09-24 | $11,36 | -1,30 % | $11,53 | $11,62 | $11,21 | 6,07M |
| 2026-09-23 | $11,51 | -3,28 % | $11,88 | $11,94 | $11,42 | 7,03M |
| 2026-09-22 | $11,90 | -1,08 % | $11,96 | $12,15 | $11,74 | 4,65M |
| 2026-09-21 | $12,03 | +0,59 % | $12,10 | $12,10 | $11,88 | 4,36M |
| 2026-09-18 | $11,96 | -0,83 % | $11,95 | $12,16 | $11,93 | 7,10M |
| 2026-09-17 | $12,06 | -1,31 % | $12,26 | $12,33 | $12,03 | 3,84M |
| 2026-09-16 | $12,22 | -0,49 % | $12,26 | $12,32 | $12,17 | 3,36M |
| 2026-09-15 | $12,28 | -1,84 % | $12,43 | $12,46 | $12,12 | 4,80M |
| 2026-09-14 | $12,51 | -0,64 % | $12,64 | $12,85 | $12,48 | 4,41M |
| 2026-09-11 | $12,59 | -0,24 % | $12,69 | $12,75 | $12,43 | 5,63M |
| 2026-09-10 | $12,62 | +0,32 % | $12,53 | $12,72 | $12,48 | 4,44M |
| 2026-09-09 | $12,58 | -2,25 % | $12,81 | $12,90 | $12,56 | 4,25M |
| 2026-09-08 | $12,87 | -1,23 % | $13,03 | $13,10 | $12,74 | 5,98M |
| 2026-09-04 | $13,03 | -0,84 % | $13,07 | $13,40 | $12,86 | 4,62M |
| 2026-09-03 | $13,14 | -2,95 % | $13,35 | $13,39 | $12,91 | 5,93M |
| 2026-09-02 | $13,54 | +0,97 % | $13,60 | $13,84 | $13,53 | 4,13M |
| 2026-09-01 | $13,41 | -0,22 % | $13,48 | $13,89 | $13,41 | 4,02M |
| 2026-08-31 | $13,44 | -1,10 % | $13,58 | $13,82 | $13,35 | 7,04M |
| 2026-08-28 | $13,59 | -0,22 % | $13,50 | $13,61 | $13,37 | 4,44M |
| 2026-08-27 | $13,62 | -0,95 % | $13,59 | $13,70 | $13,37 | 5,73M |
| 2026-08-26 | $13,75 | -2,14 % | $14,12 | $14,12 | $13,72 | 4,19M |
| 2026-08-25 | $14,05 | +1,22 % | $13,82 | $14,11 | $13,71 | 4,57M |
| 2026-08-24 | $13,88 | +0,43 % | $13,94 | $14,16 | $13,81 | 5,57M |
| 2026-08-21 | $13,82 | +1,99 % | $13,54 | $13,93 | $13,33 | 5,20M |
| 2026-08-20 | $13,55 | -1,45 % | $13,63 | $13,99 | $13,55 | 5,65M |
| 2026-08-19 | $13,75 | +0,66 % | $13,86 | $14,31 | $13,68 | 7,26M |
| 2026-08-18 | $13,66 | +1,64 % | $13,50 | $13,72 | $13,41 | 4,88M |
| 2026-08-17 | $13,44 | -1,54 % | $13,46 | $13,57 | $13,26 | 4,59M |
| 2026-08-14 | $13,65 | +2,48 % | $13,58 | $13,66 | $13,33 | 4,82M |
| 2026-08-13 | $13,32 | +1,52 % | $13,18 | $13,52 | $13,13 | 7,24M |
| 2026-08-12 | $13,12 | +0,77 % | $13,09 | $13,38 | $12,98 | 8,39M |
| 2026-08-11 | $13,02 | -2,91 % | $13,23 | $13,51 | $12,70 | 12,48M |
| 2026-08-10 | $13,41 | -5,76 % | $14,00 | $14,05 | $13,26 | 9,17M |
| 2026-08-07 | $14,23 | +3,94 % | $14,08 | $14,35 | $13,85 | 6,54M |
| 2026-08-06 | $13,69 | -0,07 % | $13,76 | $13,82 | $13,45 | 3,36M |
| 2026-08-05 | $13,70 | +0,66 % | $13,75 | $13,81 | $13,60 | 3,58M |
| 2026-08-04 | $13,61 | -1,09 % | $13,70 | $13,74 | $13,49 | 4,55M |
| 2026-08-03 | $13,76 | -1,85 % | $13,93 | $13,99 | $13,58 | 5,71M |
| 2026-07-31 | $14,02 | -1,89 % | $14,15 | $14,15 | $13,86 | 3,55M |
| 2026-07-30 | $14,29 | +0,42 % | $14,14 | $14,31 | $13,99 | 6,17M |
| 2026-07-29 | $14,23 | +2,15 % | $13,80 | $14,27 | $13,73 | 10,38M |
| 2026-07-28 | $13,93 | +2,80 % | $13,97 | $14,27 | $13,78 | 8,08M |
| 2026-07-27 | $13,55 | +10,34 % | $12,79 | $13,61 | $12,65 | 12,20M |
| 2026-07-24 | $12,28 | +1,24 % | $12,16 | $12,33 | $12,12 | 3,21M |
| 2026-07-23 | $12,13 | -0,98 % | $12,32 | $12,32 | $11,98 | 3,03M |
| 2026-07-22 | $12,25 | +2,51 % | $12,06 | $12,33 | $12,01 | 4,52M |
| 2026-07-21 | $11,95 | -0,67 % | $11,95 | $12,06 | $11,75 | 2,27M |
| 2026-07-20 | $12,03 | +1,01 % | $11,98 | $12,09 | $11,88 | 2,78M |
| 2026-07-17 | $11,91 | -1,00 % | $12,10 | $12,24 | $11,72 | 4,28M |
| 2026-07-16 | $12,03 | -0,58 % | $12,15 | $12,32 | $11,99 | 3,70M |
| 2026-07-15 | $12,10 | +2,28 % | $11,79 | $12,18 | $11,79 | 4,21M |
| 2026-07-14 | $11,83 | +0,25 % | $11,80 | $11,91 | $11,70 | 2,81M |
| 2026-07-13 | $11,80 | -0,92 % | $11,84 | $12,00 | $11,75 | 3,00M |
| 2026-07-10 | $11,91 | +1,53 % | $11,86 | $11,95 | $11,78 | 3,83M |
| 2026-07-09 | $11,73 | -0,76 % | $11,75 | $11,91 | $11,66 | 2,95M |
| 2026-07-08 | $11,82 | -3,04 % | $12,00 | $12,08 | $11,77 | 4,02M |
| 2026-07-07 | $12,19 | +0,49 % | $12,35 | $12,48 | $12,15 | 4,12M |
| 2026-07-06 | $12,13 | -1,06 % | $12,16 | $12,23 | $11,96 | 5,50M |
| 2026-07-02 | $12,26 | +1,57 % | $12,18 | $12,42 | $12,18 | 5,46M |
| 2026-07-01 | $12,07 | +1,86 % | $11,81 | $12,11 | $11,80 | 6,53M |
| 2026-06-30 | $11,85 | -3,03 % | $12,12 | $12,17 | $11,79 | 11,41M |
| 2026-06-29 | $12,22 | 0,00 % | $12,18 | $12,27 | $12,01 | 6,24M |
| 2026-06-26 | $12,22 | +1,58 % | $12,10 | $12,27 | $12,03 | 24,58M |
| 2026-06-25 | $12,03 | -1,31 % | $12,19 | $12,33 | $12,01 | 6,54M |
| 2026-06-24 | $12,19 | -0,33 % | $12,30 | $12,36 | $12,10 | 4,70M |
| 2026-06-23 | $12,23 | +2,60 % | $12,02 | $12,28 | $11,88 | 5,07M |
| 2026-06-22 | $11,92 | -0,08 % | $11,80 | $12,02 | $11,73 | 5,80M |
| 2026-06-18 | $11,93 | -2,37 % | $12,26 | $12,33 | $11,84 | 8,51M |
| 2026-06-17 | $12,22 | -0,65 % | $12,30 | $12,56 | $12,16 | 7,93M |
| 2026-06-16 | $12,30 | +0,90 % | $12,25 | $12,35 | $12,15 | 3,92M |
| 2026-06-15 | $12,19 | -2,79 % | $12,63 | $12,71 | $12,12 | 7,75M |
| 2026-06-12 | $12,54 | +2,79 % | $12,30 | $12,59 | $12,16 | 6,51M |
| 2026-06-11 | $12,20 | +1,41 % | $12,08 | $12,27 | $11,94 | 6,22M |
| 2026-06-10 | $12,03 | +1,52 % | $11,91 | $12,10 | $11,80 | 6,20M |
| 2026-06-09 | $11,85 | +1,98 % | $11,74 | $11,99 | $11,68 | 5,48M |
| 2026-06-08 | $11,62 | -5,07 % | $12,03 | $12,08 | $11,49 | 7,38M |
| 2026-06-05 | $12,24 | +0,25 % | $12,00 | $12,29 | $11,84 | 10,57M |
| 2026-06-04 | $12,21 | +2,78 % | $12,05 | $12,27 | $11,96 | 9,03M |
| 2026-06-03 | $11,88 | -2,62 % | $12,12 | $12,39 | $11,79 | 13,95M |
| 2026-06-02 | $12,20 | +0,83 % | $12,18 | $12,28 | $12,12 | 13,93M |
| 2026-06-01 | $12,10 | -2,97 % | $12,09 | $12,23 | $12,03 | 10,59M |
| 2026-05-29 | $12,47 | -3,63 % | $12,88 | $12,90 | $12,37 | 19,46M |
| 2026-05-28 | $12,94 | -2,12 % | $13,16 | $13,34 | $12,93 | 7,81M |
| 2026-05-27 | $13,22 | +1,85 % | $13,08 | $13,42 | $13,04 | 9,81M |
| 2026-05-26 | $12,98 | -1,74 % | $13,26 | $13,33 | $12,71 | 9,50M |