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