JBT Marel Corporation JBTM
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$106,68+1,09 (+1,03 %)
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 | $106,90 | +1,24 % | $104,94 | $106,90 | $104,45 | 100,89K |
| 2026-09-30 | $105,59 | -4,29 % | $110,42 | $110,43 | $105,29 | 890,70K |
| 2026-09-29 | $110,32 | -0,75 % | $111,21 | $112,51 | $109,97 | 569,10K |
| 2026-09-28 | $111,15 | +0,96 % | $110,00 | $112,32 | $109,55 | 559,70K |
| 2026-09-25 | $110,09 | -0,51 % | $111,00 | $112,37 | $109,98 | 463,30K |
| 2026-09-24 | $110,65 | -2,32 % | $112,94 | $112,95 | $110,29 | 376,00K |
| 2026-09-23 | $113,28 | -0,06 % | $113,05 | $114,46 | $112,15 | 335,00K |
| 2026-09-22 | $113,35 | +2,56 % | $112,61 | $114,74 | $111,40 | 524,70K |
| 2026-09-21 | $110,52 | +0,47 % | $110,48 | $111,50 | $109,71 | 542,00K |
| 2026-09-18 | $110,00 | -0,26 % | $110,53 | $111,30 | $109,22 | 1,17M |
| 2026-09-17 | $110,29 | -1,01 % | $112,45 | $112,45 | $110,00 | 385,30K |
| 2026-09-16 | $111,41 | +0,03 % | $111,99 | $113,55 | $110,20 | 526,70K |
| 2026-09-15 | $111,38 | -0,37 % | $111,71 | $113,70 | $110,62 | 697,00K |
| 2026-09-14 | $111,79 | -2,26 % | $113,61 | $113,63 | $111,58 | 423,70K |
| 2026-09-11 | $114,38 | +1,76 % | $114,02 | $115,45 | $111,19 | 1,24M |
| 2026-09-10 | $112,40 | -1,34 % | $112,68 | $113,65 | $110,19 | 451,40K |
| 2026-09-09 | $113,93 | -1,75 % | $115,08 | $117,84 | $113,23 | 509,70K |
| 2026-09-08 | $115,96 | -1,50 % | $118,90 | $119,28 | $115,84 | 499,60K |
| 2026-09-04 | $117,72 | +0,07 % | $116,65 | $118,03 | $115,76 | 448,60K |
| 2026-09-03 | $117,64 | +1,39 % | $117,91 | $117,96 | $115,46 | 511,40K |
| 2026-09-02 | $116,03 | -0,32 % | $115,80 | $118,76 | $114,80 | 459,40K |
| 2026-09-01 | $116,40 | -0,40 % | $116,03 | $119,92 | $116,03 | 399,30K |
| 2026-08-31 | $116,87 | -1,20 % | $117,28 | $118,72 | $115,05 | 461,40K |
| 2026-08-28 | $118,29 | +0,25 % | $118,47 | $118,71 | $116,61 | 335,50K |
| 2026-08-27 | $117,99 | -1,62 % | $119,09 | $120,06 | $116,85 | 343,50K |
| 2026-08-26 | $119,93 | +1,70 % | $118,20 | $120,86 | $116,96 | 455,50K |
| 2026-08-25 | $117,93 | +2,48 % | $117,18 | $118,36 | $114,58 | 440,70K |
| 2026-08-24 | $115,08 | -1,52 % | $117,36 | $118,79 | $113,23 | 502,40K |
| 2026-08-21 | $116,86 | +0,60 % | $116,69 | $117,42 | $114,00 | 720,80K |
| 2026-08-20 | $116,16 | +0,98 % | $113,86 | $116,67 | $113,81 | 548,00K |
| 2026-08-19 | $115,03 | -0,17 % | $116,44 | $117,72 | $114,15 | 630,30K |
| 2026-08-18 | $115,23 | -2,95 % | $117,53 | $118,80 | $115,02 | 712,50K |
| 2026-08-17 | $118,73 | -1,21 % | $119,18 | $120,66 | $117,37 | 544,20K |
| 2026-08-14 | $120,18 | +2,25 % | $117,42 | $120,97 | $116,98 | 720,40K |
| 2026-08-13 | $117,53 | -0,84 % | $119,57 | $119,60 | $115,00 | 1,54M |
| 2026-08-12 | $118,52 | -2,70 % | $122,20 | $122,20 | $118,00 | 712,50K |
| 2026-08-11 | $121,81 | -0,49 % | $121,83 | $124,12 | $121,27 | 428,30K |
| 2026-08-10 | $122,41 | -0,58 % | $121,52 | $123,40 | $119,69 | 592,40K |
| 2026-08-07 | $123,12 | +0,84 % | $121,93 | $125,58 | $120,86 | 705,10K |
| 2026-08-06 | $122,10 | +0,07 % | $121,81 | $126,02 | $121,60 | 683,20K |
| 2026-08-05 | $122,01 | -7,90 % | $131,99 | $132,51 | $120,63 | 1,60M |
| 2026-08-04 | $132,47 | -6,88 % | $127,57 | $133,88 | $125,00 | 1,14M |
| 2026-08-03 | $142,25 | +2,73 % | $141,48 | $143,58 | $139,17 | 555,90K |
| 2026-07-31 | $138,47 | -1,35 % | $140,73 | $140,85 | $137,27 | 453,20K |
| 2026-07-30 | $140,37 | -0,56 % | $141,90 | $142,93 | $138,76 | 289,30K |
| 2026-07-29 | $141,16 | -3,15 % | $144,58 | $144,58 | $138,59 | 451,70K |
| 2026-07-28 | $145,75 | +3,00 % | $142,25 | $146,41 | $142,22 | 485,40K |
| 2026-07-27 | $141,51 | +3,19 % | $138,63 | $142,80 | $137,11 | 630,30K |
| 2026-07-24 | $137,14 | +2,09 % | $135,00 | $138,36 | $133,64 | 429,90K |
| 2026-07-23 | $134,33 | -0,67 % | $133,75 | $136,68 | $133,65 | 471,00K |
| 2026-07-22 | $135,24 | +2,10 % | $133,80 | $135,50 | $132,54 | 395,80K |
| 2026-07-21 | $132,46 | -0,47 % | $133,10 | $134,31 | $131,23 | 365,20K |
| 2026-07-20 | $133,09 | -0,68 % | $135,39 | $135,39 | $131,87 | 346,30K |
| 2026-07-17 | $134,00 | -3,42 % | $135,75 | $139,25 | $133,74 | 427,90K |
| 2026-07-16 | $138,75 | +3,13 % | $134,42 | $140,55 | $134,42 | 412,90K |
| 2026-07-15 | $134,54 | -1,69 % | $136,96 | $139,86 | $134,00 | 436,90K |
| 2026-07-14 | $136,85 | -1,68 % | $140,03 | $141,56 | $136,44 | 585,30K |
| 2026-07-13 | $139,19 | +1,98 % | $136,51 | $139,49 | $135,77 | 459,80K |
| 2026-07-10 | $136,49 | -0,06 % | $136,96 | $138,92 | $135,97 | 278,80K |
| 2026-07-09 | $136,57 | -1,69 % | $139,65 | $139,65 | $136,57 | 411,80K |
| 2026-07-08 | $138,92 | -2,51 % | $140,25 | $140,78 | $134,47 | 621,30K |
| 2026-07-07 | $142,49 | -3,76 % | $147,31 | $147,33 | $140,79 | 468,70K |
| 2026-07-06 | $148,05 | +1,52 % | $144,79 | $149,54 | $143,52 | 555,90K |
| 2026-07-02 | $145,83 | +0,57 % | $145,63 | $147,13 | $143,46 | 492,60K |
| 2026-07-01 | $145,00 | 0,00 % | $145,02 | $147,20 | $141,98 | 558,20K |
| 2026-06-30 | $145,00 | +2,64 % | $142,51 | $146,04 | $141,13 | 572,40K |
| 2026-06-29 | $141,27 | +1,41 % | $137,57 | $141,63 | $136,30 | 701,10K |
| 2026-06-26 | $139,30 | +1,24 % | $136,09 | $140,18 | $135,70 | 2,24M |
| 2026-06-25 | $137,60 | +2,34 % | $135,51 | $138,94 | $133,83 | 535,40K |
| 2026-06-24 | $134,46 | +3,84 % | $129,37 | $135,94 | $128,57 | 754,80K |
| 2026-06-23 | $129,49 | -1,25 % | $130,33 | $132,10 | $128,51 | 704,10K |
| 2026-06-22 | $131,13 | -1,09 % | $131,10 | $134,14 | $129,76 | 404,60K |
| 2026-06-18 | $132,58 | +2,38 % | $131,25 | $133,56 | $130,91 | 929,90K |
| 2026-06-17 | $129,50 | -1,04 % | $130,14 | $134,71 | $128,25 | 721,40K |
| 2026-06-16 | $130,86 | +2,56 % | $129,10 | $133,16 | $127,48 | 511,20K |
| 2026-06-15 | $127,59 | +1,95 % | $127,92 | $129,39 | $127,27 | 266,90K |
| 2026-06-12 | $125,15 | +1,64 % | $124,94 | $126,39 | $122,74 | 298,40K |
| 2026-06-11 | $123,13 | +3,47 % | $119,76 | $123,80 | $118,50 | 336,70K |
| 2026-06-10 | $119,00 | -3,74 % | $123,46 | $126,73 | $119,00 | 392,70K |
| 2026-06-09 | $123,62 | -0,22 % | $125,19 | $128,36 | $122,31 | 419,50K |
| 2026-06-08 | $123,89 | -0,09 % | $123,96 | $126,07 | $123,52 | 365,40K |
| 2026-06-05 | $124,00 | -0,97 % | $124,48 | $125,52 | $123,74 | 307,80K |
| 2026-06-04 | $125,21 | -1,11 % | $128,54 | $128,89 | $124,40 | 316,80K |
| 2026-06-03 | $126,61 | -2,43 % | $127,80 | $130,00 | $125,08 | 451,60K |
| 2026-06-02 | $129,76 | -0,06 % | $128,95 | $131,59 | $128,95 | 313,40K |
| 2026-06-01 | $129,84 | -3,39 % | $132,42 | $133,11 | $125,95 | 335,70K |
| 2026-05-29 | $134,39 | -0,43 % | $133,61 | $137,00 | $133,59 | 638,30K |
| 2026-05-28 | $134,97 | +0,38 % | $133,75 | $135,23 | $131,80 | 370,40K |
| 2026-05-27 | $134,46 | -0,33 % | $136,27 | $136,70 | $133,56 | 403,00K |
| 2026-05-26 | $134,91 | +2,18 % | $132,98 | $136,82 | $132,60 | 460,60K |