25,730$
-3,02%
Echtzeit-Aktienkurs Jack In The Box
Bid:
Ask:
Aktienkurse zur Jack In The Box Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 25,46 | 25,99 | 24,82 | 25,73 | -3,02% | 1.743.565,00 |
| 02.04.2025 | 26,59 | 27,38 | 26,34 | 26,53 | -1,49% | 1.017.570,00 |
| 01.04.2025 | 27,07 | 27,38 | 26,33 | 26,93 | -0,96% | 839.441,00 |
| 31.03.2025 | 26,92 | 27,69 | 26,69 | 27,19 | -0,87% | 996.071,00 |
| 28.03.2025 | 28,42 | 28,42 | 27,32 | 27,43 | -4,19% | 1.045.515,00 |
| 27.03.2025 | 28,28 | 29,18 | 28,10 | 28,63 | 0,95% | 556.216,00 |
| 26.03.2025 | 28,84 | 29,05 | 28,21 | 28,36 | -1,66% | 774.646,00 |
| 25.03.2025 | 31,01 | 31,01 | 28,82 | 28,84 | -5,81% | 898.903,00 |
| 24.03.2025 | 29,58 | 30,70 | 29,54 | 30,62 | 3,90% | 765.453,00 |
| 21.03.2025 | 30,29 | 30,52 | 29,29 | 29,47 | -4,13% | 1.396.250,00 |
| 20.03.2025 | 30,92 | 31,29 | 30,54 | 30,74 | -2,23% | 534.937,00 |
| 19.03.2025 | 32,16 | 32,51 | 31,22 | 31,44 | -2,24% | 611.600,00 |
| 18.03.2025 | 31,67 | 32,30 | 31,17 | 32,16 | 0,00% | 695.382,00 |
| 17.03.2025 | 31,44 | 32,49 | 31,29 | 32,16 | 2,65% | 772.550,00 |
| 14.03.2025 | 31,18 | 32,16 | 30,76 | 31,33 | 0,64% | 805.158,00 |
| 13.03.2025 | 33,33 | 33,84 | 31,11 | 31,13 | -6,91% | 785.719,00 |
| 12.03.2025 | 33,89 | 34,68 | 32,94 | 33,44 | -0,86% | 859.143,00 |
| 11.03.2025 | 37,43 | 37,55 | 33,72 | 33,73 | -9,86% | 1.061.125,00 |
| 10.03.2025 | 38,36 | 39,09 | 37,12 | 37,42 | -1,96% | 745.666,00 |
| 07.03.2025 | 36,94 | 38,55 | 36,73 | 38,17 | 4,01% | 764.993,00 |
| 06.03.2025 | 34,83 | 37,26 | 34,47 | 36,70 | 4,77% | 817.004,00 |
| 05.03.2025 | 36,53 | 37,00 | 34,98 | 35,03 | -3,10% | 1.019.224,00 |
| 04.03.2025 | 35,71 | 36,86 | 34,88 | 36,15 | 0,92% | 845.303,00 |
| 03.03.2025 | 38,85 | 39,01 | 35,63 | 35,82 | -6,89% | 848.743,00 |
| 28.02.2025 | 38,32 | 39,23 | 38,13 | 38,47 | -0,38% | 690.387,00 |
| 27.02.2025 | 37,94 | 39,65 | 37,77 | 38,62 | 1,78% | 829.242,00 |
| 26.02.2025 | 37,89 | 41,09 | 37,24 | 37,94 | 11,79% | 2.341.447,00 |
| 25.02.2025 | 36,19 | 36,29 | 32,69 | 33,94 | -7,67% | 2.231.220,00 |
| 24.02.2025 | 38,85 | 38,85 | 36,74 | 36,76 | -4,37% | 1.026.558,00 |
| 21.02.2025 | 38,86 | 40,41 | 38,00 | 38,44 | -2,16% | 626.337,00 |
| 20.02.2025 | 39,16 | 39,51 | 38,41 | 39,29 | 0,46% | 464.288,00 |
| 19.02.2025 | 40,06 | 40,17 | 38,44 | 39,11 | -2,98% | 614.833,00 |
| 18.02.2025 | 39,24 | 40,86 | 38,99 | 40,31 | 2,88% | 654.647,00 |
| 14.02.2025 | 40,52 | 40,62 | 38,52 | 39,18 | -1,80% | 536.546,00 |
| 13.02.2025 | 38,76 | 40,28 | 37,86 | 39,90 | 3,58% | 654.292,00 |
| 12.02.2025 | 38,81 | 39,07 | 38,10 | 38,52 | -2,73% | 512.010,00 |
| 11.02.2025 | 38,98 | 39,99 | 38,65 | 39,60 | 0,28% | 433.685,00 |
| 10.02.2025 | 40,75 | 41,12 | 39,42 | 39,49 | -2,57% | 407.087,00 |
| 07.02.2025 | 42,36 | 43,57 | 40,50 | 40,53 | -4,81% | 446.142,00 |
| 06.02.2025 | 42,36 | 44,15 | 42,36 | 42,58 | 1,67% | 567.945,00 |
| 05.02.2025 | 41,02 | 42,00 | 40,25 | 41,88 | 2,10% | 433.050,00 |
| 04.02.2025 | 40,00 | 41,12 | 39,57 | 41,02 | 2,58% | 453.448,00 |
| 03.02.2025 | 38,22 | 40,19 | 38,00 | 39,99 | 2,04% | 511.263,00 |
| 31.01.2025 | 39,78 | 40,36 | 39,17 | 39,19 | -1,63% | 439.073,00 |
| 30.01.2025 | 39,81 | 40,41 | 39,16 | 39,84 | 1,22% | 384.481,00 |
| 29.01.2025 | 39,64 | 40,29 | 39,06 | 39,36 | -0,33% | 489.453,00 |
| 28.01.2025 | 40,56 | 40,90 | 39,44 | 39,49 | -2,95% | 385.696,00 |
| 27.01.2025 | 40,05 | 41,85 | 40,05 | 40,69 | 2,70% | 491.420,00 |
| 24.01.2025 | 39,17 | 40,13 | 38,27 | 39,62 | 1,05% | 462.190,00 |
| 23.01.2025 | 38,30 | 39,26 | 37,76 | 39,21 | 0,77% | 512.645,00 |
| 22.01.2025 | 38,49 | 39,50 | 38,26 | 38,91 | 0,67% | 548.542,00 |
| 21.01.2025 | 38,65 | 39,10 | 37,68 | 38,65 | -0,03% | 767.713,00 |
| 17.01.2025 | 39,90 | 40,36 | 38,26 | 38,66 | -2,18% | 609.650,00 |
| 16.01.2025 | 39,31 | 39,62 | 38,16 | 39,52 | -0,15% | 461.963,00 |
| 15.01.2025 | 40,46 | 40,72 | 39,05 | 39,58 | 1,10% | 483.428,00 |
| 14.01.2025 | 38,59 | 39,26 | 38,12 | 39,15 | 2,27% | 421.307,00 |
| 13.01.2025 | 37,01 | 39,45 | 36,36 | 38,28 | 2,90% | 681.460,00 |
| 10.01.2025 | 37,51 | 38,19 | 36,71 | 37,20 | -2,44% | 581.555,00 |
| 08.01.2025 | 38,57 | 38,57 | 37,01 | 38,13 | -2,16% | 682.022,00 |
| 07.01.2025 | 40,23 | 40,56 | 38,69 | 38,97 | -3,71% | 782.370,00 |
| 06.01.2025 | 40,50 | 41,80 | 40,30 | 40,47 | -0,02% | 685.828,00 |
| 03.01.2025 | 41,03 | 41,27 | 39,33 | 40,48 | -1,18% | 589.006,00 |
| 02.01.2025 | 42,22 | 42,50 | 40,62 | 40,97 | -1,62% | 566.489,00 |
| 31.12.2024 | 42,55 | 43,07 | 41,04 | 41,64 | -1,56% | 703.510,00 |
| 30.12.2024 | 42,16 | 42,44 | 40,78 | 42,30 | -0,19% | 433.898,00 |
| 27.12.2024 | 40,36 | 42,45 | 40,24 | 42,38 | 4,56% | 652.537,00 |
| 26.12.2024 | 39,09 | 41,28 | 39,09 | 40,53 | 3,00% | 516.922,00 |
| 24.12.2024 | 40,23 | 40,46 | 39,00 | 39,35 | -1,89% | 304.679,00 |
| 23.12.2024 | 40,52 | 40,97 | 39,44 | 40,11 | -1,52% | 588.871,00 |
| 20.12.2024 | 38,25 | 41,18 | 38,25 | 40,73 | 5,22% | 1.280.178,00 |
| 19.12.2024 | 40,33 | 41,05 | 38,12 | 38,71 | -3,44% | 1.214.903,00 |
| 18.12.2024 | 42,89 | 43,22 | 39,85 | 40,09 | -6,44% | 698.369,00 |
| 17.12.2024 | 43,20 | 44,24 | 42,49 | 42,85 | -0,83% | 543.545,00 |
| 16.12.2024 | 44,81 | 45,70 | 42,72 | 43,21 | -5,03% | 839.803,00 |
| 13.12.2024 | 47,07 | 47,07 | 44,64 | 45,50 | -3,25% | 497.046,00 |
| 12.12.2024 | 47,92 | 48,12 | 46,13 | 47,03 | -2,95% | 474.725,00 |
| 11.12.2024 | 50,00 | 50,22 | 48,42 | 48,46 | -2,55% | 454.270,00 |
| 10.12.2024 | 48,59 | 50,14 | 46,80 | 49,73 | 2,92% | 389.033,00 |
| 09.12.2024 | 48,30 | 50,45 | 47,81 | 48,32 | 0,73% | 502.212,00 |
| 06.12.2024 | 48,96 | 49,57 | 47,78 | 47,97 | -0,46% | 326.767,00 |
| 05.12.2024 | 49,51 | 49,97 | 47,43 | 48,19 | -2,49% | 432.916,00 |
| 04.12.2024 | 48,93 | 50,26 | 48,60 | 49,42 | 0,12% | 442.508,00 |
| 03.12.2024 | 49,14 | 49,99 | 48,11 | 49,36 | 0,04% | 364.154,00 |
| 02.12.2024 | 48,67 | 49,96 | 48,32 | 49,34 | 1,00% | 507.324,00 |
| 29.11.2024 | 46,79 | 49,01 | 46,79 | 48,85 | 4,22% | 338.325,00 |
| 27.11.2024 | 45,78 | 47,77 | 45,78 | 46,87 | 0,60% | 687.474,00 |
| 26.11.2024 | 47,39 | 47,54 | 45,68 | 46,59 | -2,84% | 636.550,00 |
| 25.11.2024 | 47,92 | 49,82 | 47,67 | 47,95 | 0,95% | 866.490,00 |
| 22.11.2024 | 47,94 | 48,42 | 46,55 | 47,50 | 4,17% | 651.679,00 |
| 20.11.2024 | 46,08 | 46,08 | 43,91 | 45,60 | -0,93% | 1.057.922,00 |
| 19.11.2024 | 46,04 | 46,91 | 45,75 | 46,03 | -1,24% | 697.050,00 |
| 18.11.2024 | 44,92 | 47,49 | 44,92 | 46,61 | 4,13% | 887.008,00 |
| 15.11.2024 | 46,43 | 47,04 | 44,40 | 44,76 | -3,56% | 783.071,00 |
| 14.11.2024 | 44,93 | 46,57 | 44,50 | 46,41 | 2,97% | 851.155,00 |
| 13.11.2024 | 45,91 | 47,15 | 45,03 | 45,07 | -2,23% | 623.617,00 |
| 12.11.2024 | 46,92 | 48,39 | 45,51 | 46,10 | -2,87% | 471.769,00 |
| 11.11.2024 | 47,68 | 48,33 | 46,92 | 47,46 | 0,27% | 546.841,00 |
| 08.11.2024 | 48,37 | 49,35 | 47,28 | 47,33 | -3,05% | 442.025,00 |
| 07.11.2024 | 50,24 | 50,46 | 48,24 | 48,82 | -2,88% | 726.427,00 |
| 06.11.2024 | 53,10 | 54,42 | 50,25 | 50,27 | -2,43% | 740.255,00 |