141,910$
-1,41%
Echtzeit-Aktienkurs Jacobs Solutions
Bid:
Ask:
Aktienkurse zur Jacobs Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 144,17 | 145,41 | 141,75 | 141,91 | -1,41% | 531.337,00 |
| 05.09.2024 | 147,35 | 147,83 | 143,78 | 143,94 | -1,97% | 676.759,00 |
| 04.09.2024 | 146,69 | 147,58 | 145,95 | 146,83 | -0,22% | 529.954,00 |
| 03.09.2024 | 150,27 | 150,88 | 146,50 | 147,15 | -2,47% | 1.221.937,00 |
| 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% | 529.487,00 |
| 28.08.2024 | 150,00 | 150,51 | 148,80 | 149,44 | -0,36% | 376.541,00 |
| 27.08.2024 | 149,97 | 150,30 | 149,41 | 149,98 | -0,04% | 351.223,00 |
| 26.08.2024 | 149,82 | 151,80 | 149,59 | 150,04 | 0,70% | 563.954,00 |
| 23.08.2024 | 149,31 | 149,95 | 148,21 | 149,00 | 0,26% | 508.019,00 |
| 22.08.2024 | 148,33 | 149,30 | 147,73 | 148,62 | 0,12% | 394.494,00 |
| 21.08.2024 | 148,04 | 148,57 | 147,55 | 148,44 | 0,66% | 426.315,00 |
| 20.08.2024 | 147,69 | 148,26 | 146,57 | 147,46 | -0,40% | 530.991,00 |
| 19.08.2024 | 147,10 | 148,43 | 146,88 | 148,05 | 0,78% | 496.048,00 |
| 16.08.2024 | 146,42 | 147,62 | 146,32 | 146,91 | 0,19% | 574.271,00 |
| 15.08.2024 | 146,24 | 147,21 | 145,57 | 146,63 | 1,13% | 557.579,00 |
| 14.08.2024 | 144,03 | 145,76 | 142,96 | 144,99 | 0,65% | 816.517,00 |
| 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% | 663.058,00 |
| 09.08.2024 | 142,35 | 144,22 | 141,20 | 143,50 | 0,87% | 999.535,00 |
| 08.08.2024 | 140,20 | 143,34 | 139,72 | 142,26 | 2,04% | 1.354.854,00 |
| 07.08.2024 | 140,93 | 142,71 | 139,37 | 139,42 | -0,90% | 967.868,00 |
| 06.08.2024 | 140,14 | 143,23 | 137,56 | 140,69 | 0,40% | 870.878,00 |
| 05.08.2024 | 139,10 | 141,44 | 137,88 | 140,13 | -1,48% | 1.023.160,00 |
| 02.08.2024 | 144,15 | 144,15 | 141,35 | 142,24 | -1,74% | 573.684,00 |
| 01.08.2024 | 146,88 | 147,05 | 143,22 | 144,76 | -1,09% | 710.778,00 |
| 31.07.2024 | 147,22 | 148,27 | 145,67 | 146,35 | 0,11% | 540.127,00 |
| 30.07.2024 | 146,32 | 147,46 | 146,09 | 146,19 | 0,27% | 483.254,00 |
| 29.07.2024 | 146,71 | 147,24 | 145,51 | 145,80 | -0,12% | 498.496,00 |
| 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% | 698.487,00 |
| 24.07.2024 | 151,10 | 151,34 | 142,85 | 142,93 | -5,52% | 1.402.004,00 |
| 23.07.2024 | 149,22 | 151,37 | 148,80 | 151,28 | 1,23% | 455.456,00 |
| 22.07.2024 | 148,70 | 149,50 | 147,70 | 149,44 | 1,05% | 325.971,00 |
| 19.07.2024 | 149,21 | 150,06 | 147,04 | 147,89 | -0,58% | 325.953,00 |
| 18.07.2024 | 149,97 | 152,37 | 147,88 | 148,75 | -0,53% | 575.068,00 |
| 17.07.2024 | 150,29 | 152,09 | 149,55 | 149,55 | -0,79% | 696.907,00 |
| 16.07.2024 | 145,35 | 150,76 | 145,00 | 150,74 | 4,17% | 742.648,00 |
| 15.07.2024 | 144,00 | 145,31 | 143,84 | 144,70 | 0,53% | 502.285,00 |
| 12.07.2024 | 142,21 | 144,59 | 141,56 | 143,93 | 2,00% | 583.887,00 |
| 11.07.2024 | 139,09 | 141,23 | 138,58 | 141,11 | 1,83% | 475.977,00 |
| 10.07.2024 | 136,67 | 138,65 | 135,94 | 138,57 | 1,56% | 339.700,00 |
| 09.07.2024 | 137,52 | 137,70 | 136,36 | 136,44 | -0,89% | 299.795,00 |
| 08.07.2024 | 137,25 | 138,27 | 137,20 | 137,66 | 0,67% | 353.961,00 |
| 05.07.2024 | 137,28 | 137,41 | 134,24 | 136,74 | -1,26% | 896.577,00 |
| 03.07.2024 | 137,28 | 138,99 | 137,20 | 138,49 | 0,52% | 515.410,00 |
| 02.07.2024 | 138,31 | 138,31 | 136,92 | 137,77 | -0,38% | 428.982,00 |
| 01.07.2024 | 139,94 | 140,20 | 137,67 | 138,30 | -1,01% | 660.461,00 |
| 28.06.2024 | 140,00 | 141,73 | 138,76 | 139,71 | 0,19% | 1.280.785,00 |
| 27.06.2024 | 139,60 | 140,14 | 138,40 | 139,45 | 0,27% | 974.788,00 |
| 26.06.2024 | 139,00 | 139,63 | 138,35 | 139,07 | -0,61% | 607.586,00 |
| 25.06.2024 | 141,90 | 142,08 | 139,12 | 139,93 | -1,52% | 810.874,00 |
| 24.06.2024 | 141,28 | 142,85 | 140,67 | 142,09 | 0,80% | 822.915,00 |
| 21.06.2024 | 141,00 | 141,76 | 139,29 | 140,96 | -0,16% | 1.258.736,00 |
| 20.06.2024 | 141,00 | 141,66 | 140,44 | 141,19 | 0,13% | 943.014,00 |
| 18.06.2024 | 140,92 | 141,71 | 140,52 | 141,00 | 0,18% | 567.609,00 |
| 17.06.2024 | 138,00 | 140,93 | 137,70 | 140,74 | 1,84% | 424.151,00 |
| 14.06.2024 | 138,46 | 139,66 | 136,88 | 138,20 | -0,71% | 650.069,00 |
| 13.06.2024 | 139,70 | 139,70 | 137,41 | 139,19 | -0,45% | 564.061,00 |
| 12.06.2024 | 140,40 | 141,00 | 138,92 | 139,82 | 0,24% | 638.330,00 |
| 11.06.2024 | 139,42 | 139,53 | 138,02 | 139,49 | -0,38% | 522.089,00 |
| 10.06.2024 | 138,83 | 140,16 | 138,57 | 140,02 | 0,69% | 542.837,00 |
| 07.06.2024 | 138,30 | 140,59 | 138,18 | 139,06 | 0,55% | 504.710,00 |
| 06.06.2024 | 137,57 | 138,51 | 136,85 | 138,30 | 0,00% | 517.084,00 |
| 05.06.2024 | 138,52 | 139,10 | 136,88 | 138,30 | -0,23% | 716.077,00 |
| 04.06.2024 | 137,67 | 138,67 | 136,47 | 138,62 | 0,46% | 681.277,00 |
| 03.06.2024 | 139,43 | 139,48 | 136,42 | 137,98 | -0,98% | 595.165,00 |
| 31.05.2024 | 137,83 | 139,54 | 136,35 | 139,34 | 1,43% | 1.194.699,00 |
| 30.05.2024 | 134,00 | 137,65 | 133,14 | 137,37 | 2,42% | 891.686,00 |
| 29.05.2024 | 136,56 | 136,93 | 134,10 | 134,12 | -2,47% | 583.086,00 |
| 28.05.2024 | 140,81 | 140,88 | 137,35 | 137,51 | -2,13% | 663.537,00 |
| 24.05.2024 | 139,25 | 140,63 | 138,15 | 140,50 | 1,43% | 532.160,00 |
| 23.05.2024 | 138,07 | 139,77 | 137,36 | 138,52 | 0,47% | 726.275,00 |
| 22.05.2024 | 138,75 | 138,90 | 137,26 | 137,87 | -0,66% | 718.277,00 |
| 21.05.2024 | 136,93 | 138,92 | 135,66 | 138,79 | 1,39% | 720.594,00 |
| 20.05.2024 | 136,43 | 137,48 | 136,07 | 136,89 | 0,33% | 394.720,00 |
| 17.05.2024 | 138,02 | 138,10 | 135,94 | 136,44 | -0,95% | 471.442,00 |
| 16.05.2024 | 137,28 | 138,09 | 135,80 | 137,75 | 0,03% | 595.464,00 |
| 15.05.2024 | 138,57 | 138,57 | 137,04 | 137,71 | -0,12% | 548.527,00 |
| 14.05.2024 | 138,98 | 139,18 | 137,46 | 137,87 | -0,33% | 398.791,00 |
| 13.05.2024 | 139,89 | 139,95 | 138,10 | 138,32 | -0,66% | 503.929,00 |
| 10.05.2024 | 140,62 | 140,73 | 138,74 | 139,24 | -0,39% | 472.488,00 |
| 09.05.2024 | 138,71 | 140,62 | 137,99 | 139,79 | 0,92% | 1.086.217,00 |
| 08.05.2024 | 139,00 | 140,80 | 137,36 | 138,51 | -2,21% | 1.288.181,00 |
| 07.05.2024 | 148,01 | 149,02 | 140,15 | 141,64 | -4,99% | 1.313.686,00 |
| 06.05.2024 | 149,41 | 151,00 | 148,50 | 149,08 | 0,66% | 1.014.557,00 |
| 03.05.2024 | 145,88 | 148,33 | 144,85 | 148,10 | 2,19% | 656.775,00 |
| 02.05.2024 | 143,61 | 145,00 | 141,94 | 144,93 | 1,22% | 423.633,00 |
| 01.05.2024 | 143,86 | 144,99 | 143,04 | 143,19 | -0,24% | 496.417,00 |
| 30.04.2024 | 145,31 | 145,83 | 143,40 | 143,53 | -1,59% | 440.766,00 |
| 29.04.2024 | 144,89 | 145,95 | 144,89 | 145,85 | 0,65% | 502.648,00 |
| 26.04.2024 | 143,94 | 145,61 | 143,94 | 144,91 | 0,51% | 297.353,00 |
| 25.04.2024 | 143,30 | 144,19 | 141,99 | 144,18 | 0,14% | 282.528,00 |
| 24.04.2024 | 144,18 | 144,97 | 143,16 | 143,98 | -0,45% | 350.121,00 |
| 23.04.2024 | 144,61 | 145,38 | 144,40 | 144,63 | 0,36% | 345.066,00 |
| 22.04.2024 | 144,86 | 145,20 | 143,67 | 144,11 | 0,19% | 323.460,00 |
| 19.04.2024 | 144,17 | 144,89 | 143,15 | 143,83 | 0,23% | 382.613,00 |
| 18.04.2024 | 143,50 | 144,78 | 142,95 | 143,50 | 0,37% | 244.312,00 |
| 17.04.2024 | 145,91 | 145,91 | 141,57 | 142,97 | -1,39% | 478.492,00 |
| 16.04.2024 | 144,00 | 145,22 | 143,48 | 144,98 | 0,69% | 589.034,00 |