J.W. Mays, Inc. MAYS
NASDAQ · Vereinigte Staaten · Finanzen
$39,540,00 (0,00 %)
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 | $40,10 | 0,00 % | $40,10 | $40,10 | $40,10 | 0 |
| 2026-09-30 | $40,10 | +0,25 % | $40,10 | $40,10 | $40,10 | 200 |
| 2026-09-29 | $40,00 | 0,00 % | $40,00 | $40,00 | $40,00 | 0 |
| 2026-09-28 | $40,00 | 0,00 % | $40,00 | $40,00 | $40,00 | 0 |
| 2026-09-25 | $40,00 | -1,60 % | $40,08 | $40,08 | $39,54 | 1,50K |
| 2026-09-24 | $40,65 | 0,00 % | $40,65 | $40,65 | $40,65 | 0 |
| 2026-09-23 | $40,65 | -0,49 % | $40,80 | $40,80 | $40,65 | 2,00K |
| 2026-09-22 | $40,85 | 0,00 % | $40,85 | $40,85 | $40,85 | 0 |
| 2026-09-21 | $40,85 | +4,74 % | $40,00 | $40,85 | $39,00 | 4,70K |
| 2026-09-18 | $39,00 | -2,79 % | $39,00 | $39,00 | $39,00 | 2,60K |
| 2026-09-17 | $40,12 | 0,00 % | $40,12 | $40,12 | $40,12 | 0 |
| 2026-09-16 | $40,12 | 0,00 % | $40,12 | $40,12 | $40,12 | 0 |
| 2026-09-15 | $40,12 | 0,00 % | $40,12 | $40,12 | $40,12 | 0 |
| 2026-09-14 | $40,12 | 0,00 % | $40,12 | $40,12 | $40,12 | 0 |
| 2026-09-11 | $40,12 | 0,00 % | $40,12 | $40,12 | $40,12 | 0 |
| 2026-09-10 | $40,12 | -2,03 % | $40,99 | $41,00 | $40,12 | 1,60K |
| 2026-09-09 | $40,95 | -3,31 % | $41,15 | $41,15 | $40,00 | 3,10K |
| 2026-09-08 | $42,35 | -0,21 % | $42,35 | $42,35 | $42,35 | 700 |
| 2026-09-04 | $42,44 | -0,38 % | $43,00 | $43,00 | $41,00 | 700 |
| 2026-09-03 | $42,60 | 0,00 % | $42,60 | $42,60 | $42,60 | 0 |
| 2026-09-02 | $42,60 | 0,00 % | $42,60 | $42,60 | $42,60 | 0 |
| 2026-09-01 | $42,60 | 0,00 % | $42,60 | $42,60 | $42,60 | 0 |
| 2026-08-31 | $42,60 | +0,71 % | $42,20 | $42,60 | $42,20 | 2,60K |
| 2026-08-28 | $42,30 | +0,17 % | $43,11 | $43,20 | $42,30 | 6,00K |
| 2026-08-27 | $42,23 | +1,34 % | $42,25 | $42,25 | $42,23 | 1,30K |
| 2026-08-26 | $41,67 | -1,51 % | $41,37 | $41,69 | $41,36 | 2,20K |
| 2026-08-25 | $42,31 | -0,45 % | $39,00 | $42,73 | $39,00 | 3,50K |
| 2026-08-24 | $42,50 | +3,66 % | $41,50 | $42,54 | $41,50 | 2,10K |
| 2026-08-21 | $41,00 | 0,00 % | $41,00 | $41,00 | $41,00 | 0 |
| 2026-08-20 | $41,00 | -0,24 % | $41,00 | $41,00 | $41,00 | 400 |
| 2026-08-19 | $41,10 | -0,96 % | $41,10 | $41,10 | $41,10 | 200 |
| 2026-08-18 | $41,50 | 0,00 % | $41,50 | $41,50 | $41,50 | 0 |
| 2026-08-17 | $41,50 | 0,00 % | $41,50 | $41,50 | $41,50 | 0 |
| 2026-08-14 | $41,50 | +1,89 % | $41,50 | $41,50 | $41,50 | 300 |
| 2026-08-13 | $40,73 | 0,00 % | $40,73 | $40,73 | $40,73 | 0 |
| 2026-08-12 | $40,73 | 0,00 % | $40,73 | $40,73 | $40,73 | 0 |
| 2026-08-11 | $40,73 | +0,02 % | $40,73 | $40,73 | $40,73 | 300 |
| 2026-08-10 | $40,72 | +4,98 % | $40,00 | $40,72 | $40,00 | 42,20K |
| 2026-08-07 | $38,79 | 0,00 % | $38,79 | $38,79 | $38,79 | 0 |
| 2026-08-06 | $38,79 | 0,00 % | $38,79 | $38,79 | $38,79 | 0 |
| 2026-08-05 | $38,79 | 0,00 % | $38,79 | $38,79 | $38,79 | 0 |
| 2026-08-04 | $38,79 | +0,18 % | $38,00 | $38,79 | $38,00 | 1,50K |
| 2026-08-03 | $38,72 | 0,00 % | $38,72 | $38,72 | $38,72 | 0 |
| 2026-07-31 | $38,72 | -0,72 % | $38,72 | $38,72 | $38,72 | 200 |
| 2026-07-30 | $39,00 | 0,00 % | $39,20 | $39,20 | $39,00 | 400 |
| 2026-07-29 | $39,00 | -0,13 % | $39,82 | $39,82 | $39,00 | 600 |
| 2026-07-28 | $39,05 | 0,00 % | $39,05 | $39,05 | $39,05 | 0 |
| 2026-07-27 | $39,05 | +0,13 % | $39,05 | $39,05 | $39,05 | 400 |
| 2026-07-24 | $39,00 | +1,25 % | $38,86 | $40,00 | $38,81 | 2,00K |
| 2026-07-23 | $38,52 | 0,00 % | $38,52 | $38,52 | $38,52 | 0 |
| 2026-07-22 | $38,52 | 0,00 % | $38,52 | $38,52 | $38,52 | 0 |
| 2026-07-21 | $38,52 | +1,37 % | $38,52 | $38,52 | $38,52 | 500 |
| 2026-07-20 | $38,00 | 0,00 % | $38,00 | $38,00 | $38,00 | 0 |
| 2026-07-17 | $38,00 | 0,00 % | $38,00 | $38,00 | $38,00 | 0 |
| 2026-07-16 | $38,00 | 0,00 % | $38,00 | $38,00 | $38,00 | 0 |
| 2026-07-15 | $38,00 | 0,00 % | $38,00 | $38,00 | $38,00 | 0 |
| 2026-07-14 | $38,00 | 0,00 % | $38,00 | $38,00 | $38,00 | 0 |
| 2026-07-13 | $38,00 | 0,00 % | $38,00 | $38,00 | $38,00 | 0 |
| 2026-07-10 | $38,00 | -4,98 % | $38,00 | $38,00 | $38,00 | 600 |
| 2026-07-09 | $39,99 | +2,54 % | $39,99 | $39,99 | $39,99 | 600 |
| 2026-07-08 | $39,00 | 0,00 % | $39,00 | $39,00 | $39,00 | 0 |
| 2026-07-07 | $39,00 | 0,00 % | $39,00 | $39,00 | $39,00 | 0 |
| 2026-07-06 | $39,00 | 0,00 % | $39,00 | $39,00 | $39,00 | 0 |
| 2026-07-02 | $39,00 | 0,00 % | $39,00 | $39,00 | $39,00 | 0 |
| 2026-07-01 | $39,00 | 0,00 % | $39,00 | $39,00 | $39,00 | 0 |
| 2026-06-30 | $39,00 | -2,35 % | $39,00 | $39,00 | $39,00 | 300 |
| 2026-06-29 | $39,94 | 0,00 % | $39,94 | $39,94 | $39,94 | 0 |
| 2026-06-26 | $39,94 | -0,15 % | $39,00 | $39,99 | $39,00 | 900 |
| 2026-06-25 | $40,00 | 0,00 % | $40,00 | $40,00 | $40,00 | 0 |
| 2026-06-24 | $40,00 | 0,00 % | $40,00 | $40,00 | $40,00 | 0 |
| 2026-06-23 | $40,00 | -10,31 % | $40,31 | $40,40 | $39,44 | 52,70K |
| 2026-06-22 | $44,60 | 0,00 % | $44,60 | $44,60 | $44,60 | 0 |
| 2026-06-18 | $44,60 | +7,60 % | $42,50 | $44,60 | $42,50 | 3,50K |
| 2026-06-17 | $41,45 | 0,00 % | $41,45 | $41,45 | $41,45 | 0 |
| 2026-06-16 | $41,45 | 0,00 % | $41,80 | $41,80 | $41,45 | 1,20K |
| 2026-06-15 | $41,45 | -0,36 % | $41,45 | $41,45 | $41,45 | 2,90K |
| 2026-06-12 | $41,60 | 0,00 % | $41,60 | $41,60 | $41,60 | 0 |
| 2026-06-11 | $41,60 | +1,17 % | $40,26 | $41,60 | $40,26 | 900 |
| 2026-06-10 | $41,12 | -2,42 % | $41,80 | $41,80 | $41,12 | 300 |
| 2026-06-09 | $42,14 | +0,24 % | $42,30 | $42,30 | $42,14 | 200 |
| 2026-06-08 | $42,04 | 0,00 % | $42,04 | $42,04 | $42,04 | 0 |
| 2026-06-05 | $42,04 | 0,00 % | $42,04 | $42,04 | $42,04 | 0 |
| 2026-06-04 | $42,04 | -0,36 % | $42,20 | $42,20 | $42,04 | 300 |
| 2026-06-03 | $42,19 | -1,31 % | $42,35 | $42,35 | $42,19 | 400 |
| 2026-06-02 | $42,75 | 0,00 % | $42,75 | $42,75 | $42,75 | 0 |
| 2026-06-01 | $42,75 | 0,00 % | $42,75 | $42,75 | $42,75 | 0 |
| 2026-05-29 | $42,75 | 0,00 % | $42,75 | $42,75 | $42,75 | 0 |
| 2026-05-28 | $42,75 | +1,23 % | $42,20 | $42,75 | $41,74 | 1,70K |
| 2026-05-27 | $42,23 | 0,00 % | $42,23 | $42,23 | $42,23 | 0 |
| 2026-05-26 | $42,23 | +2,00 % | $42,23 | $42,23 | $42,23 | 100 |