Marchés français ouverture 7 h 58 min

Johnson Outdoors Inc. (JOUT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
37,63-0,20 (-0,53 %)
À la clôture : 04:00PM EDT
39,38 +1,75 (+4,65 %)
Échanges après Bourse : 04:00PM EDT
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 mai 202437,9038,7737,2137,6337,63134 077
03 mai 202440,0041,6037,7537,8337,83152 300
02 mai 202442,4342,6341,4342,6142,6141 500
01 mai 202441,2442,6641,2041,9141,9138 200
30 avr. 202440,6641,2340,2441,0141,0156 300
29 avr. 202441,8942,1540,9941,0241,0266 100
26 avr. 202442,2942,6841,3241,7541,7538 900
25 avr. 202441,9942,3641,1642,0242,0242 200
24 avr. 202442,1142,7842,0942,2942,2937 100
23 avr. 202442,1342,6642,1042,1142,1129 200
22 avr. 202443,4643,4942,2542,3142,3144 700
19 avr. 202442,5143,5742,5143,4643,4636 200
18 avr. 202442,2943,2642,1142,7842,7851 100
17 avr. 202442,9943,2542,2542,4042,4038 000
16 avr. 202442,5642,9342,2042,6142,6135 300
15 avr. 202443,0143,0242,2242,7442,7452 200
12 avr. 202443,1143,7142,6042,9342,9365 500
11 avr. 202443,0043,5342,5943,5343,5328 600
10 avr. 202444,2044,2042,6442,9342,9365 300
10 avr. 20240.33 Dividende
09 avr. 202445,1845,5145,0145,1644,8340 600
08 avr. 202445,6146,0444,8645,1944,8661 600
05 avr. 202445,5745,6344,5045,1644,8329 700
04 avr. 202445,2446,0945,2445,6345,3095 500
03 avr. 202444,5145,0144,3444,9644,6334 300
02 avr. 202445,0145,4043,8044,9644,6359 500
01 avr. 202446,1146,1145,0545,3545,0224 600
28 mars 202445,5546,3845,5546,1145,7761 900
27 mars 202444,0245,9243,9145,7745,4466 900
26 mars 202445,4245,7943,8843,8943,5744 200
25 mars 202445,0546,0044,9345,1144,7846 100
22 mars 202445,0345,4344,6345,1344,8032 400
21 mars 202445,1945,3144,5545,2244,8953 200
20 mars 202443,6045,0243,4644,7744,4451 700
19 mars 202443,5543,9443,3043,8643,5445 500
18 mars 202443,9144,0643,0843,0942,7842 100
15 mars 202442,8343,7642,8343,7343,4194 000
14 mars 202443,5543,8042,5742,9542,6450 900
13 mars 202443,5443,9443,3043,7843,4625 400
12 mars 202443,8143,9143,0743,3643,0442 700
11 mars 202443,8844,1543,6143,7243,4019 500
08 mars 202444,1244,8443,6943,9043,5842 000
07 mars 202443,5243,9843,5243,6143,2923 800
06 mars 202444,2544,3442,8143,4143,0939 700
05 mars 202443,7344,5543,5044,0643,7440 800
04 mars 202445,6345,8544,0644,0843,7635 700
01 mars 202446,4446,4445,1845,8345,5032 200
29 févr. 202445,5846,0845,2545,9645,6236 100
28 févr. 202444,9545,5444,6244,7844,4523 400
27 févr. 202445,2145,8944,6445,2544,9231 100
26 févr. 202444,7245,5144,6545,2244,8935 600
23 févr. 202444,2244,7243,7044,7244,3955 700
22 févr. 202444,5644,5743,5844,0743,7567 200
21 févr. 202445,1645,2244,1344,7244,3960 600
20 févr. 202445,3545,8144,8144,9944,6659 300
16 févr. 202446,5346,8945,1545,5845,2546 900
15 févr. 202445,9846,6545,3146,4346,0939 900
14 févr. 202445,1246,5844,3145,3945,0648 600
13 févr. 202446,7046,7044,2244,5844,2568 400
12 févr. 202445,7547,9745,7547,5447,1932 100
09 févr. 202445,8646,0045,2045,8645,5225 900
08 févr. 202444,2045,6044,1145,6045,2742 000
07 févr. 202444,9044,9043,4544,0143,6952 200
06 févr. 202444,1245,5544,1245,1344,8026 100
05 févr. 202444,2044,6043,4544,0943,77103 700
02 févr. 202445,8647,1744,4144,4144,0961 100
01 févr. 202444,7946,1544,7945,7045,3739 100
31 janv. 202446,5047,0044,5944,7644,4372 300
30 janv. 202447,9248,0846,2946,3846,0440 700
29 janv. 202448,8048,8047,5648,0747,7256 700
26 janv. 202449,4749,5247,8248,6648,3029 100
25 janv. 202449,8350,0049,0049,4449,0835 600
24 janv. 202449,7049,7048,7549,2548,8934 200
23 janv. 202449,0749,9949,0049,0048,6429 400
22 janv. 202447,1748,7547,0048,7548,3932 800
19 janv. 202447,1247,3346,1047,1146,7724 600
18 janv. 202447,2947,5346,7847,0146,6725 400
17 janv. 202446,8847,6446,1646,9446,6040 400
16 janv. 202448,4848,4847,2747,4547,1030 800
12 janv. 202449,2949,6648,5248,7048,3414 900
11 janv. 202448,4549,0748,0648,7648,4033 200
10 janv. 202447,9949,0947,5048,8248,4628 900
10 janv. 20240.33 Dividende
09 janv. 202448,3848,8147,5448,4947,8123 400
08 janv. 202448,4149,2048,3048,7048,0225 400
05 janv. 202448,5548,9147,4548,5047,8295 200
04 janv. 202448,8848,8847,9448,5847,9075 000
03 janv. 202451,6151,6148,5148,5647,8832 900
02 janv. 202453,0053,8650,7551,5250,8071 700
29 déc. 202352,7053,8451,7053,4252,6764 400
28 déc. 202352,3453,2452,3452,7251,9823 200
27 déc. 202352,0452,8551,8352,5451,8026 100
26 déc. 202351,1552,7651,0552,4451,7044 900
22 déc. 202350,5951,3649,7051,2250,5076 300
21 déc. 202350,3550,9450,1150,3149,6026 500
20 déc. 202349,7151,5849,3450,0549,3540 600
19 déc. 202349,5050,1849,3049,5448,8443 400
18 déc. 202349,1649,3948,4149,1248,4335 600
15 déc. 202349,4649,9348,4249,3548,6671 800
14 déc. 202347,9249,3447,9249,0848,39106 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...