JELD-WEN Holding, Inc. JELD
NYSE · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$1,96+0,12 (+6,52 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $1,96 | +6,52 % | $1,87 | $2,00 | $1,84 | 1,91M |
| 2026-09-30 | $1,84 | -7,54 % | $1,99 | $2,00 | $1,83 | 2,65M |
| 2026-09-29 | $1,99 | +12,43 % | $2,06 | $2,26 | $1,82 | 6,00M |
| 2026-09-28 | $1,77 | -3,80 % | $1,81 | $1,85 | $1,72 | 685,60K |
| 2026-09-25 | $1,84 | +6,98 % | $1,77 | $1,85 | $1,72 | 698,90K |
| 2026-09-24 | $1,72 | -4,44 % | $1,77 | $1,79 | $1,71 | 1,55M |
| 2026-09-23 | $1,80 | -2,17 % | $1,79 | $1,98 | $1,72 | 2,51M |
| 2026-09-22 | $1,84 | +7,60 % | $1,73 | $1,92 | $1,73 | 2,59M |
| 2026-09-21 | $1,71 | -2,84 % | $1,77 | $1,78 | $1,68 | 991,10K |
| 2026-09-18 | $1,76 | -6,88 % | $1,87 | $1,87 | $1,72 | 2,64M |
| 2026-09-17 | $1,89 | -1,05 % | $2,00 | $2,04 | $1,85 | 737,10K |
| 2026-09-16 | $1,91 | -6,83 % | $2,07 | $2,08 | $1,88 | 1,01M |
| 2026-09-15 | $2,05 | 0,00 % | $2,02 | $2,06 | $1,93 | 775,50K |
| 2026-09-14 | $2,05 | -0,49 % | $2,09 | $2,09 | $1,98 | 702,80K |
| 2026-09-11 | $2,06 | +1,48 % | $2,07 | $2,10 | $2,00 | 831,20K |
| 2026-09-10 | $2,03 | -3,33 % | $2,10 | $2,13 | $2,01 | 1,04M |
| 2026-09-09 | $2,10 | -4,11 % | $2,18 | $2,21 | $2,08 | 830,50K |
| 2026-09-08 | $2,19 | -4,78 % | $2,28 | $2,29 | $2,14 | 1,10M |
| 2026-09-04 | $2,30 | +1,32 % | $2,27 | $2,40 | $2,23 | 2,82M |
| 2026-09-03 | $2,27 | -1,73 % | $2,35 | $2,37 | $2,18 | 1,50M |
| 2026-09-02 | $2,31 | +6,45 % | $2,15 | $2,34 | $2,13 | 1,24M |
| 2026-09-01 | $2,17 | -9,21 % | $2,33 | $2,40 | $2,09 | 2,91M |
| 2026-08-31 | $2,39 | -5,53 % | $2,50 | $2,50 | $2,32 | 3,59M |
| 2026-08-28 | $2,53 | +16,06 % | $2,21 | $2,56 | $2,19 | 2,61M |
| 2026-08-27 | $2,18 | -9,92 % | $2,41 | $2,43 | $2,18 | 1,20M |
| 2026-08-26 | $2,42 | +0,83 % | $2,42 | $2,53 | $2,39 | 2,52M |
| 2026-08-25 | $2,40 | -3,61 % | $2,51 | $2,55 | $2,34 | 2,01M |
| 2026-08-24 | $2,49 | +8,26 % | $2,28 | $2,51 | $2,28 | 1,74M |
| 2026-08-21 | $2,30 | +10,58 % | $2,12 | $2,30 | $2,10 | 2,09M |
| 2026-08-20 | $2,08 | +1,96 % | $1,98 | $2,10 | $1,95 | 1,28M |
| 2026-08-19 | $2,04 | +10,87 % | $1,90 | $2,14 | $1,88 | 3,02M |
| 2026-08-18 | $1,84 | -1,60 % | $1,85 | $1,89 | $1,83 | 769,70K |
| 2026-08-17 | $1,87 | -3,11 % | $1,92 | $1,94 | $1,86 | 1,48M |
| 2026-08-14 | $1,93 | -1,53 % | $1,92 | $1,96 | $1,89 | 794,70K |
| 2026-08-13 | $1,96 | +3,70 % | $1,88 | $2,02 | $1,88 | 1,28M |
| 2026-08-12 | $1,89 | 0,00 % | $1,92 | $1,92 | $1,82 | 708,00K |
| 2026-08-11 | $1,89 | +1,07 % | $1,87 | $1,99 | $1,87 | 1,64M |
| 2026-08-10 | $1,87 | -1,06 % | $1,90 | $1,92 | $1,82 | 731,20K |
| 2026-08-07 | $1,89 | +6,78 % | $1,79 | $1,94 | $1,79 | 1,68M |
| 2026-08-06 | $1,77 | -2,21 % | $1,81 | $1,87 | $1,76 | 1,33M |
| 2026-08-05 | $1,81 | 0,00 % | $1,83 | $1,92 | $1,76 | 2,37M |
| 2026-08-04 | $1,81 | +25,69 % | $1,69 | $1,83 | $1,63 | 6,59M |
| 2026-08-03 | $1,44 | +1,41 % | $1,45 | $1,53 | $1,38 | 3,32M |
| 2026-07-31 | $1,42 | +4,41 % | $1,35 | $1,43 | $1,31 | 719,00K |
| 2026-07-30 | $1,36 | +6,25 % | $1,27 | $1,38 | $1,26 | 1,03M |
| 2026-07-29 | $1,28 | +12,28 % | $1,15 | $1,36 | $1,12 | 2,47M |
| 2026-07-28 | $1,14 | -1,72 % | $1,17 | $1,21 | $1,13 | 1,32M |
| 2026-07-27 | $1,16 | +5,45 % | $1,15 | $1,19 | $1,11 | 543,70K |
| 2026-07-24 | $1,10 | 0,00 % | $1,12 | $1,13 | $1,07 | 773,10K |
| 2026-07-23 | $1,10 | -5,98 % | $1,17 | $1,19 | $1,10 | 838,10K |
| 2026-07-22 | $1,17 | -1,68 % | $1,18 | $1,27 | $1,16 | 1,43M |
| 2026-07-21 | $1,19 | +1,71 % | $1,18 | $1,21 | $1,13 | 1,19M |
| 2026-07-20 | $1,17 | 0,00 % | $1,21 | $1,21 | $1,12 | 1,04M |
| 2026-07-17 | $1,17 | -1,68 % | $1,17 | $1,20 | $1,14 | 874,70K |
| 2026-07-16 | $1,19 | +0,85 % | $1,15 | $1,22 | $1,15 | 543,80K |
| 2026-07-15 | $1,18 | -4,07 % | $1,22 | $1,27 | $1,17 | 996,60K |
| 2026-07-14 | $1,23 | +5,13 % | $1,20 | $1,27 | $1,18 | 712,50K |
| 2026-07-13 | $1,17 | -3,31 % | $1,23 | $1,31 | $1,17 | 974,10K |
| 2026-07-10 | $1,21 | -2,42 % | $1,22 | $1,27 | $1,19 | 843,70K |
| 2026-07-09 | $1,24 | +2,48 % | $1,23 | $1,30 | $1,21 | 918,30K |
| 2026-07-08 | $1,21 | -3,20 % | $1,23 | $1,25 | $1,17 | 1,56M |
| 2026-07-07 | $1,25 | -1,57 % | $1,27 | $1,30 | $1,15 | 2,26M |
| 2026-07-06 | $1,27 | -11,81 % | $1,45 | $1,47 | $1,25 | 2,10M |
| 2026-07-02 | $1,44 | -3,36 % | $1,51 | $1,57 | $1,41 | 1,37M |
| 2026-07-01 | $1,49 | -0,67 % | $1,51 | $1,59 | $1,47 | 1,96M |
| 2026-06-30 | $1,50 | +8,70 % | $1,39 | $1,53 | $1,30 | 2,06M |
| 2026-06-29 | $1,38 | -4,17 % | $1,42 | $1,47 | $1,32 | 2,71M |
| 2026-06-26 | $1,44 | -12,73 % | $1,64 | $1,71 | $1,37 | 10,58M |
| 2026-06-25 | $1,65 | -2,37 % | $1,71 | $1,84 | $1,57 | 3,38M |
| 2026-06-24 | $1,69 | +11,18 % | $1,54 | $1,74 | $1,54 | 2,09M |
| 2026-06-23 | $1,52 | -8,43 % | $1,63 | $1,73 | $1,51 | 3,10M |
| 2026-06-22 | $1,66 | -6,74 % | $1,77 | $1,80 | $1,64 | 839,10K |
| 2026-06-18 | $1,78 | +6,59 % | $1,68 | $1,89 | $1,68 | 2,78M |
| 2026-06-17 | $1,67 | -8,24 % | $1,86 | $1,99 | $1,66 | 1,27M |
| 2026-06-16 | $1,82 | +1,68 % | $1,82 | $1,90 | $1,79 | 1,28M |
| 2026-06-15 | $1,79 | +1,13 % | $1,88 | $1,90 | $1,77 | 1,33M |
| 2026-06-12 | $1,77 | -1,12 % | $1,80 | $2,00 | $1,75 | 1,41M |
| 2026-06-11 | $1,79 | +9,82 % | $1,66 | $1,79 | $1,58 | 1,94M |
| 2026-06-10 | $1,63 | -6,86 % | $1,75 | $1,79 | $1,61 | 761,40K |
| 2026-06-09 | $1,75 | +6,71 % | $1,62 | $1,79 | $1,61 | 1,33M |
| 2026-06-08 | $1,64 | -11,83 % | $1,87 | $1,92 | $1,63 | 1,44M |
| 2026-06-05 | $1,86 | -7,92 % | $2,00 | $2,00 | $1,81 | 1,28M |
| 2026-06-04 | $2,02 | -1,46 % | $2,01 | $2,13 | $1,97 | 1,77M |
| 2026-06-03 | $2,05 | +0,99 % | $2,00 | $2,06 | $1,88 | 1,41M |
| 2026-06-02 | $2,03 | +2,01 % | $1,98 | $2,03 | $1,93 | 939,50K |
| 2026-06-01 | $1,99 | -7,87 % | $2,13 | $2,13 | $1,97 | 1,18M |
| 2026-05-29 | $2,16 | +2,37 % | $2,10 | $2,23 | $2,02 | 1,92M |
| 2026-05-28 | $2,11 | +2,93 % | $2,01 | $2,13 | $1,92 | 2,11M |
| 2026-05-27 | $2,05 | +13,89 % | $1,78 | $2,14 | $1,78 | 2,85M |
| 2026-05-26 | $1,80 | +3,45 % | $1,74 | $1,87 | $1,70 | 1,62M |