Echtzeit-Aktienkurs Jacobs Solutions
Bid:
Ask:
Aktienkurse zur Jacobs Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2024 | 139,07 | 140,76 | 138,19 | 140,69 | 1,00% | 952.223,00 |
| 25.11.2024 | 137,75 | 143,25 | 137,04 | 139,30 | 1,41% | 1.205.914,00 |
| 22.11.2024 | 136,51 | 138,23 | 135,37 | 137,36 | 3,67% | 657.254,00 |
| 20.11.2024 | 135,42 | 135,63 | 131,88 | 132,50 | -0,76% | 1.213.115,00 |
| 19.11.2024 | 136,84 | 139,50 | 131,09 | 133,52 | -4,87% | 1.928.370,00 |
| 18.11.2024 | 140,48 | 141,84 | 139,54 | 140,35 | 0,24% | 809.734,00 |
| 15.11.2024 | 140,22 | 141,28 | 138,89 | 140,01 | -0,43% | 1.032.468,00 |
| 14.11.2024 | 148,51 | 149,35 | 139,87 | 140,61 | -5,79% | 1.452.210,00 |
| 13.11.2024 | 147,68 | 150,54 | 147,36 | 149,25 | 1,45% | 862.110,00 |
| 12.11.2024 | 147,00 | 147,74 | 146,37 | 147,11 | 0,16% | 502.483,00 |
| 11.11.2024 | 147,53 | 148,36 | 146,49 | 146,88 | 0,31% | 570.732,00 |
| 08.11.2024 | 145,00 | 146,81 | 144,25 | 146,43 | 1,09% | 850.894,00 |
| 07.11.2024 | 147,10 | 147,37 | 144,55 | 144,85 | -1,88% | 470.997,00 |
| 06.11.2024 | 146,43 | 148,89 | 145,71 | 147,62 | 4,19% | 739.680,00 |
| 05.11.2024 | 140,00 | 141,74 | 140,00 | 141,69 | 1,32% | 398.778,00 |
| 04.11.2024 | 139,82 | 141,09 | 139,28 | 139,84 | 0,16% | 642.375,00 |
| 01.11.2024 | 141,39 | 141,87 | 139,40 | 139,62 | -0,68% | 657.398,00 |
| 31.10.2024 | 140,89 | 142,00 | 140,28 | 140,58 | -0,58% | 885.528,00 |
| 30.10.2024 | 142,68 | 144,03 | 141,37 | 141,40 | -1,00% | 637.977,00 |
| 29.10.2024 | 141,05 | 143,55 | 140,31 | 142,83 | 1,15% | 669.926,00 |
| 28.10.2024 | 141,20 | 141,65 | 140,54 | 141,20 | 0,48% | 458.576,00 |
| 25.10.2024 | 142,40 | 142,40 | 139,90 | 140,52 | -0,87% | 450.714,00 |
| 24.10.2024 | 141,56 | 142,34 | 140,40 | 141,75 | 0,26% | 392.930,00 |
| 23.10.2024 | 141,48 | 142,36 | 140,89 | 141,38 | -0,26% | 574.710,00 |
| 22.10.2024 | 143,39 | 143,39 | 141,36 | 141,75 | -1,25% | 482.103,00 |
| 21.10.2024 | 143,91 | 144,56 | 143,03 | 143,54 | -0,25% | 547.059,00 |
| 18.10.2024 | 143,62 | 143,96 | 142,13 | 143,90 | 0,56% | 654.565,00 |
| 17.10.2024 | 141,60 | 143,45 | 140,59 | 143,10 | 1,32% | 661.169,00 |
| 16.10.2024 | 138,42 | 141,66 | 138,42 | 141,23 | 2,09% | 675.480,00 |
| 15.10.2024 | 139,50 | 139,71 | 138,19 | 138,34 | -0,71% | 834.281,00 |
| 14.10.2024 | 138,48 | 139,85 | 138,02 | 139,33 | 0,63% | 604.758,00 |
| 11.10.2024 | 136,90 | 138,75 | 136,87 | 138,46 | 1,24% | 602.276,00 |
| 10.10.2024 | 137,04 | 137,21 | 135,82 | 136,76 | -0,38% | 876.964,00 |
| 09.10.2024 | 137,31 | 138,05 | 136,51 | 137,28 | -0,05% | 707.885,00 |
| 08.10.2024 | 138,20 | 138,52 | 136,22 | 137,35 | -0,45% | 831.868,00 |
| 07.10.2024 | 139,69 | 139,69 | 137,43 | 137,97 | -1,48% | 1.186.523,00 |
| 04.10.2024 | 141,02 | 141,26 | 137,35 | 140,04 | 0,81% | 961.133,00 |
| 03.10.2024 | 134,42 | 139,05 | 134,42 | 138,91 | 2,84% | 1.665.125,00 |
| 02.10.2024 | 132,07 | 135,58 | 130,98 | 135,08 | 2,28% | 1.416.997,00 |
| 01.10.2024 | 130,93 | 132,19 | 129,66 | 132,07 | 0,89% | 1.215.792,00 |
| 30.09.2024 | 128,71 | 132,23 | 128,71 | 130,90 | -15,84% | 1.591.630,00 |
| 27.09.2024 | 154,95 | 156,31 | 153,93 | 155,53 | 0,60% | 602.473,00 |
| 26.09.2024 | 154,94 | 155,82 | 153,82 | 154,61 | 0,34% | 676.406,00 |
| 25.09.2024 | 151,36 | 154,15 | 150,87 | 154,08 | 2,41% | 1.066.209,00 |
| 24.09.2024 | 148,41 | 150,60 | 148,41 | 150,46 | 1,44% | 646.407,00 |
| 23.09.2024 | 149,00 | 149,86 | 147,91 | 148,33 | -0,21% | 790.871,00 |
| 20.09.2024 | 148,49 | 148,71 | 147,58 | 148,64 | -0,55% | 796.664,00 |
| 19.09.2024 | 147,25 | 150,03 | 145,84 | 149,46 | 2,69% | 989.180,00 |
| 18.09.2024 | 145,69 | 146,00 | 143,13 | 145,54 | 0,41% | 772.359,00 |
| 17.09.2024 | 145,00 | 146,75 | 144,30 | 144,94 | 0,10% | 622.104,00 |
| 16.09.2024 | 144,77 | 145,09 | 142,77 | 144,79 | 0,58% | 506.518,00 |
| 13.09.2024 | 143,00 | 145,09 | 142,99 | 143,96 | 1,02% | 462.297,00 |
| 12.09.2024 | 142,05 | 142,55 | 140,82 | 142,50 | 0,39% | 470.624,00 |
| 11.09.2024 | 142,59 | 142,68 | 139,77 | 141,94 | -0,84% | 870.564,00 |
| 10.09.2024 | 144,86 | 144,86 | 142,70 | 143,14 | -0,97% | 492.629,00 |
| 09.09.2024 | 142,55 | 145,42 | 142,13 | 144,54 | 1,85% | 773.207,00 |
| 06.09.2024 | 144,17 | 145,41 | 141,75 | 141,91 | -1,41% | 593.589,00 |
| 05.09.2024 | 147,35 | 147,83 | 143,78 | 143,94 | -1,97% | 678.209,00 |
| 04.09.2024 | 146,69 | 147,58 | 145,95 | 146,83 | -0,22% | 531.984,00 |
| 03.09.2024 | 150,27 | 150,88 | 146,50 | 147,15 | -2,47% | 1.221.938,00 |
| 30.08.2024 | 150,32 | 151,17 | 148,96 | 150,88 | 0,59% | 830.758,00 |
| 29.08.2024 | 150,23 | 151,08 | 149,61 | 150,00 | 0,37% | 529.787,00 |
| 28.08.2024 | 150,00 | 150,51 | 148,80 | 149,44 | -0,36% | 385.341,00 |
| 27.08.2024 | 149,97 | 150,30 | 149,41 | 149,98 | -0,04% | 351.487,00 |
| 26.08.2024 | 149,82 | 151,80 | 149,59 | 150,04 | 0,70% | 563.969,00 |
| 23.08.2024 | 149,31 | 149,95 | 148,21 | 149,00 | 0,26% | 508.157,00 |
| 22.08.2024 | 148,33 | 149,30 | 147,73 | 148,62 | 0,12% | 394.659,00 |
| 21.08.2024 | 148,04 | 148,57 | 147,55 | 148,44 | 0,66% | 426.358,00 |
| 20.08.2024 | 147,69 | 148,26 | 146,57 | 147,46 | -0,40% | 542.216,00 |
| 19.08.2024 | 147,10 | 148,43 | 146,88 | 148,05 | 0,78% | 502.940,00 |
| 16.08.2024 | 146,42 | 147,62 | 146,32 | 146,91 | 0,19% | 575.065,00 |
| 15.08.2024 | 146,24 | 147,21 | 145,57 | 146,63 | 1,13% | 563.032,00 |
| 14.08.2024 | 144,03 | 145,76 | 142,96 | 144,99 | 0,65% | 818.694,00 |
| 13.08.2024 | 143,93 | 144,73 | 142,90 | 144,05 | 0,39% | 823.712,00 |
| 12.08.2024 | 143,79 | 144,04 | 142,32 | 143,49 | -0,01% | 664.776,00 |
| 09.08.2024 | 142,35 | 144,22 | 141,20 | 143,50 | 0,87% | 1.008.832,00 |
| 08.08.2024 | 140,20 | 143,34 | 139,72 | 142,26 | 2,04% | 1.446.676,00 |
| 07.08.2024 | 140,93 | 142,71 | 139,37 | 139,42 | -0,90% | 1.076.617,00 |
| 06.08.2024 | 140,14 | 143,23 | 137,56 | 140,69 | 0,40% | 880.820,00 |
| 05.08.2024 | 139,10 | 141,44 | 137,88 | 140,13 | -1,48% | 1.023.418,00 |
| 02.08.2024 | 144,15 | 144,15 | 141,35 | 142,24 | -1,74% | 595.391,00 |
| 01.08.2024 | 146,88 | 147,05 | 143,22 | 144,76 | -1,09% | 866.382,00 |
| 31.07.2024 | 147,22 | 148,27 | 145,67 | 146,35 | 0,11% | 542.643,00 |
| 30.07.2024 | 146,32 | 147,46 | 146,09 | 146,19 | 0,27% | 541.454,00 |
| 29.07.2024 | 146,71 | 147,24 | 145,51 | 145,80 | -0,12% | 565.789,00 |
| 26.07.2024 | 146,72 | 147,89 | 145,29 | 145,98 | 0,21% | 527.153,00 |
| 25.07.2024 | 143,93 | 147,59 | 143,82 | 145,68 | 1,92% | 700.653,00 |
| 24.07.2024 | 151,10 | 151,34 | 142,85 | 142,93 | -5,52% | 1.414.178,00 |
| 23.07.2024 | 149,22 | 151,37 | 148,80 | 151,28 | 1,23% | 455.458,00 |
| 22.07.2024 | 148,70 | 149,50 | 147,70 | 149,44 | 1,05% | 339.226,00 |
| 19.07.2024 | 149,21 | 150,06 | 147,04 | 147,89 | -0,58% | 374.131,00 |
| 18.07.2024 | 149,97 | 152,37 | 147,88 | 148,75 | -0,53% | 575.166,00 |
| 17.07.2024 | 150,29 | 152,09 | 149,55 | 149,55 | -0,79% | 744.813,00 |
| 16.07.2024 | 145,35 | 150,76 | 145,00 | 150,74 | 4,17% | 762.459,00 |
| 15.07.2024 | 144,00 | 145,31 | 143,84 | 144,70 | 0,53% | 639.285,00 |
| 12.07.2024 | 142,21 | 144,59 | 141,56 | 143,93 | 2,00% | 597.501,00 |
| 11.07.2024 | 139,09 | 141,23 | 138,58 | 141,11 | 1,83% | 476.346,00 |
| 10.07.2024 | 136,67 | 138,65 | 135,94 | 138,57 | 1,56% | 339.790,00 |
| 09.07.2024 | 137,52 | 137,70 | 136,36 | 136,44 | -0,89% | 300.481,00 |
| 08.07.2024 | 137,25 | 138,27 | 137,20 | 137,66 | 0,67% | 355.174,00 |