11,700€
-0,85%
Echtzeit-Aktienkurs Jack in the Box Inc.
Bid:
Ask:
Aktienkurse zur Jack in the Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 10,35 | 11,05 | 10,30 | 11,00 | 6,80% | 282,00 |
| 04.05.2026 | 10,40 | 10,65 | 10,15 | 10,30 | -3,74% | 189,00 |
| 30.04.2026 | 10,50 | 10,85 | 10,50 | 10,70 | 1,42% | - |
| 29.04.2026 | 11,10 | 11,15 | 10,40 | 10,55 | -5,38% | - |
| 28.04.2026 | 11,30 | 12,05 | 11,05 | 11,15 | -1,33% | - |
| 27.04.2026 | 10,90 | 11,30 | 10,65 | 11,30 | 2,73% | 15,00 |
| 24.04.2026 | 10,80 | 11,25 | 10,45 | 11,00 | 0,92% | 666,00 |
| 23.04.2026 | 11,85 | 12,05 | 10,70 | 10,90 | -8,02% | - |
| 22.04.2026 | 10,80 | 12,15 | 10,80 | 11,85 | 9,72% | 1.400,00 |
| 21.04.2026 | 10,80 | 11,35 | 10,65 | 10,80 | 0,00% | - |
| 20.04.2026 | 11,05 | 11,20 | 10,80 | 10,80 | -1,82% | - |
| 17.04.2026 | 10,40 | 11,15 | 10,40 | 11,00 | 4,76% | - |
| 16.04.2026 | 9,90 | 10,65 | 9,90 | 10,50 | 5,79% | - |
| 15.04.2026 | 9,95 | 10,05 | 9,83 | 9,93 | -0,25% | - |
| 14.04.2026 | 9,68 | 10,03 | 9,53 | 9,95 | 2,84% | - |
| 13.04.2026 | 9,78 | 10,03 | 9,30 | 9,68 | -1,02% | - |
| 10.04.2026 | 10,20 | 10,55 | 9,58 | 9,78 | -5,10% | - |
| 09.04.2026 | 9,68 | 10,50 | 9,53 | 10,30 | 6,19% | - |
| 08.04.2026 | 9,65 | 10,03 | 9,40 | 9,70 | 2,37% | - |
| 07.04.2026 | 9,10 | 9,63 | 9,08 | 9,48 | 9,54% | 14,00 |
| 02.04.2026 | 8,40 | 8,78 | 7,98 | 8,65 | 2,98% | - |
| 01.04.2026 | 8,40 | 8,65 | 8,23 | 8,40 | 0,00% | 618,00 |
| 31.03.2026 | 8,23 | 8,43 | 7,73 | 8,40 | 2,44% | 610,00 |
| 30.03.2026 | 8,45 | 8,68 | 8,15 | 8,20 | -2,67% | 40,00 |
| 27.03.2026 | 9,28 | 9,38 | 8,35 | 8,43 | -9,16% | 366,00 |
| 26.03.2026 | 9,55 | 9,85 | 9,28 | 9,28 | -2,88% | 100,00 |
| 25.03.2026 | 9,38 | 9,90 | 9,33 | 9,55 | 2,14% | 1.700,00 |
| 24.03.2026 | 9,65 | 9,78 | 9,30 | 9,35 | -2,86% | - |
| 23.03.2026 | 9,55 | 9,80 | 9,33 | 9,63 | 1,05% | - |
| 20.03.2026 | 9,70 | 9,83 | 9,43 | 9,53 | -1,80% | 926,00 |
| 19.03.2026 | 10,20 | 10,20 | 9,40 | 9,70 | -4,43% | 424,00 |
| 18.03.2026 | 10,85 | 11,05 | 10,05 | 10,15 | -6,02% | 927,00 |
| 17.03.2026 | 11,15 | 11,45 | 10,75 | 10,80 | -3,14% | - |
| 16.03.2026 | 11,15 | 11,25 | 10,80 | 11,15 | 0,45% | 14,00 |
| 13.03.2026 | 11,25 | 11,40 | 10,70 | 11,10 | -0,45% | - |
| 12.03.2026 | 11,50 | 11,65 | 11,15 | 11,15 | -3,04% | - |
| 11.03.2026 | 11,80 | 11,95 | 11,35 | 11,50 | -2,13% | 800,00 |
| 10.03.2026 | 11,95 | 12,15 | 11,50 | 11,75 | -1,67% | 812,00 |
| 09.03.2026 | 12,40 | 12,60 | 11,55 | 11,95 | -4,40% | 500,00 |
| 06.03.2026 | 13,00 | 13,15 | 12,25 | 12,50 | -3,85% | - |
| 05.03.2026 | 12,90 | 13,35 | 12,85 | 13,00 | 0,00% | - |
| 04.03.2026 | 13,10 | 13,25 | 12,80 | 13,00 | -0,76% | - |
| 03.03.2026 | 13,20 | 13,30 | 12,80 | 13,10 | -0,76% | - |
| 02.03.2026 | 14,30 | 14,45 | 13,15 | 13,20 | -7,69% | 411,00 |
| 27.02.2026 | 14,60 | 14,70 | 14,00 | 14,30 | -2,72% | 135,00 |
| 26.02.2026 | 14,25 | 14,80 | 14,25 | 14,70 | 2,80% | 560,00 |
| 25.02.2026 | 14,70 | 14,90 | 14,20 | 14,30 | -3,38% | 5.978,00 |
| 24.02.2026 | 14,40 | 15,10 | 14,40 | 14,80 | 2,07% | 28,00 |
| 23.02.2026 | 14,25 | 14,70 | 13,85 | 14,50 | 1,40% | 396,00 |
| 20.02.2026 | 15,40 | 15,40 | 13,90 | 14,30 | -6,54% | 542,00 |
| 19.02.2026 | 18,20 | 18,65 | 15,30 | 15,30 | -15,93% | 712,00 |
| 18.02.2026 | 18,00 | 19,15 | 17,90 | 18,20 | 0,83% | 2.495,00 |
| 17.02.2026 | 17,40 | 18,05 | 17,25 | 18,05 | 3,44% | - |
| 16.02.2026 | 17,50 | 17,55 | 17,45 | 17,45 | -0,29% | 14,00 |
| 13.02.2026 | 17,25 | 17,95 | 17,05 | 17,50 | 1,45% | - |
| 12.02.2026 | 17,45 | 17,75 | 16,85 | 17,25 | -0,58% | - |
| 11.02.2026 | 17,10 | 17,55 | 17,05 | 17,35 | 0,87% | - |
| 10.02.2026 | 17,90 | 18,10 | 17,05 | 17,20 | -4,18% | - |
| 09.02.2026 | 19,00 | 19,25 | 17,40 | 17,95 | -6,99% | 21,00 |
| 06.02.2026 | 18,50 | 19,50 | 18,50 | 19,30 | 3,49% | - |
| 05.02.2026 | 18,90 | 19,05 | 18,50 | 18,65 | -1,06% | - |
| 04.02.2026 | 18,30 | 19,00 | 18,20 | 18,85 | 3,01% | - |
| 03.02.2026 | 17,85 | 19,00 | 17,50 | 18,30 | 2,81% | - |
| 02.02.2026 | 17,65 | 18,00 | 17,45 | 17,80 | 0,56% | - |
| 30.01.2026 | 17,15 | 17,90 | 17,10 | 17,70 | 2,91% | - |
| 29.01.2026 | 17,40 | 17,50 | 16,90 | 17,20 | -1,15% | 910,00 |
| 28.01.2026 | 18,25 | 18,45 | 17,20 | 17,40 | -3,87% | - |
| 27.01.2026 | 17,90 | 18,30 | 17,65 | 18,10 | 1,12% | - |
| 26.01.2026 | 17,80 | 18,10 | 17,45 | 17,90 | 0,00% | 690,00 |
| 23.01.2026 | 18,50 | 18,50 | 17,85 | 17,90 | -3,24% | - |
| 22.01.2026 | 18,15 | 18,85 | 18,00 | 18,50 | 2,21% | - |
| 21.01.2026 | 17,60 | 18,35 | 17,35 | 18,10 | 2,84% | - |
| 20.01.2026 | 19,65 | 19,65 | 17,60 | 17,60 | -10,89% | - |
| 19.01.2026 | 19,65 | 19,75 | 19,65 | 19,75 | -0,25% | - |
| 16.01.2026 | 20,20 | 20,40 | 19,60 | 19,80 | -1,98% | - |
| 15.01.2026 | 19,45 | 20,60 | 19,25 | 20,20 | 4,12% | 100,00 |
| 14.01.2026 | 18,90 | 19,40 | 18,75 | 19,40 | 2,65% | 1.015,00 |
| 13.01.2026 | 19,30 | 19,45 | 18,80 | 18,90 | -2,83% | - |
| 12.01.2026 | 19,65 | 19,70 | 18,80 | 19,45 | -1,27% | - |
| 09.01.2026 | 19,35 | 19,80 | 18,50 | 19,70 | 1,55% | 86,00 |
| 08.01.2026 | 17,60 | 19,90 | 17,45 | 19,40 | 9,60% | 26,00 |
| 07.01.2026 | 17,55 | 18,25 | 17,50 | 17,70 | 0,85% | 186,00 |
| 06.01.2026 | 16,20 | 17,70 | 16,15 | 17,55 | 8,33% | - |
| 05.01.2026 | 16,00 | 16,55 | 15,90 | 16,20 | 1,25% | - |
| 02.01.2026 | 16,20 | 16,35 | 15,85 | 16,00 | -3,32% | - |
| 30.12.2025 | 16,50 | 16,55 | 16,50 | 16,55 | -0,30% | - |
| 29.12.2025 | 17,25 | 17,65 | 16,55 | 16,60 | 3,75% | 480,00 |
| 23.12.2025 | 16,50 | 16,50 | 15,70 | 16,00 | -3,03% | - |
| 22.12.2025 | 16,60 | 16,65 | 16,30 | 16,50 | -0,60% | - |
| 19.12.2025 | 16,85 | 16,90 | 16,30 | 16,60 | -0,90% | - |
| 18.12.2025 | 16,50 | 17,00 | 16,50 | 16,75 | 0,60% | - |
| 17.12.2025 | 17,45 | 17,60 | 16,60 | 16,65 | -4,31% | - |
| 16.12.2025 | 16,50 | 17,50 | 16,50 | 17,40 | 4,19% | - |
| 15.12.2025 | 17,90 | 18,05 | 2,24 | 16,70 | -7,22% | 57,00 |
| 12.12.2025 | 17,30 | 18,35 | 17,15 | 18,00 | 4,05% | - |
| 11.12.2025 | 17,05 | 17,75 | 17,00 | 17,30 | 0,58% | - |
| 10.12.2025 | 16,55 | 17,70 | 16,55 | 17,20 | 3,61% | - |
| 09.12.2025 | 16,30 | 16,90 | 16,20 | 16,60 | 1,84% | 15,00 |
| 08.12.2025 | 16,10 | 16,30 | 15,45 | 16,30 | 0,62% | - |
| 05.12.2025 | 16,50 | 16,75 | 16,15 | 16,20 | -2,41% | - |