45,460$
-3,30%
Echtzeit-Aktienkurs Jack in the Box Inc.
Bid:
Ask:
Aktienkurse zur Jack in the Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2024 | 46,43 | 46,60 | 45,26 | 45,46 | -3,30% | 355.761,00 |
| 02.10.2024 | 46,53 | 47,16 | 45,74 | 47,01 | 0,62% | 321.931,00 |
| 01.10.2024 | 46,41 | 47,84 | 46,01 | 46,72 | 0,39% | 441.318,00 |
| 30.09.2024 | 44,98 | 47,01 | 44,98 | 46,54 | 2,49% | 469.559,00 |
| 27.09.2024 | 44,91 | 45,73 | 44,53 | 45,41 | 2,67% | 338.700,00 |
| 26.09.2024 | 44,33 | 44,70 | 43,78 | 44,23 | 1,89% | 327.125,00 |
| 25.09.2024 | 45,34 | 45,38 | 43,33 | 43,41 | -4,89% | 523.713,00 |
| 24.09.2024 | 45,15 | 46,25 | 44,92 | 45,64 | 2,26% | 285.932,00 |
| 23.09.2024 | 44,17 | 44,71 | 43,55 | 44,63 | 1,04% | 541.224,00 |
| 20.09.2024 | 45,01 | 45,01 | 43,92 | 44,17 | -2,15% | 447.853,00 |
| 19.09.2024 | 45,47 | 45,71 | 44,82 | 45,14 | 2,24% | 468.395,00 |
| 18.09.2024 | 43,63 | 45,70 | 43,47 | 44,15 | 1,19% | 503.458,00 |
| 17.09.2024 | 43,37 | 44,17 | 43,21 | 43,63 | 1,68% | 675.783,00 |
| 16.09.2024 | 44,44 | 44,89 | 42,82 | 42,91 | -3,38% | 581.600,00 |
| 13.09.2024 | 43,38 | 44,66 | 43,06 | 44,41 | 3,62% | 442.217,00 |
| 12.09.2024 | 43,28 | 44,18 | 42,25 | 42,86 | 0,09% | 528.557,00 |
| 11.09.2024 | 41,98 | 42,97 | 40,84 | 42,82 | 2,00% | 881.793,00 |
| 10.09.2024 | 44,53 | 44,70 | 41,03 | 41,98 | -6,11% | 1.270.267,00 |
| 09.09.2024 | 45,88 | 46,75 | 44,57 | 44,71 | -2,57% | 596.044,00 |
| 06.09.2024 | 46,25 | 46,82 | 45,64 | 45,89 | -0,71% | 454.724,00 |
| 05.09.2024 | 46,23 | 46,83 | 45,24 | 46,22 | 0,22% | 507.802,00 |
| 04.09.2024 | 46,97 | 47,30 | 45,91 | 46,12 | -1,71% | 684.597,00 |
| 03.09.2024 | 48,96 | 49,45 | 46,71 | 46,92 | -4,94% | 708.318,00 |
| 30.08.2024 | 49,78 | 50,80 | 49,15 | 49,36 | -1,59% | 487.350,00 |
| 29.08.2024 | 48,66 | 50,40 | 48,26 | 50,16 | 3,96% | 669.232,00 |
| 28.08.2024 | 50,61 | 50,67 | 48,21 | 48,25 | -5,13% | 622.026,00 |
| 27.08.2024 | 52,30 | 52,59 | 50,80 | 50,86 | -2,98% | 562.327,00 |
| 26.08.2024 | 52,00 | 52,69 | 51,84 | 52,42 | 1,31% | 317.288,00 |
| 23.08.2024 | 51,10 | 52,71 | 51,02 | 51,74 | 1,55% | 473.881,00 |
| 22.08.2024 | 52,09 | 52,70 | 50,70 | 50,95 | -2,39% | 401.449,00 |
| 21.08.2024 | 51,99 | 52,76 | 51,39 | 52,20 | 0,83% | 754.598,00 |
| 20.08.2024 | 51,72 | 52,64 | 51,54 | 51,77 | -0,12% | 517.660,00 |
| 19.08.2024 | 53,13 | 53,87 | 51,77 | 51,83 | -1,95% | 590.673,00 |
| 16.08.2024 | 55,48 | 55,48 | 52,49 | 52,86 | -4,77% | 608.585,00 |
| 15.08.2024 | 54,96 | 56,29 | 54,37 | 55,51 | 2,66% | 408.681,00 |
| 14.08.2024 | 55,64 | 55,64 | 54,06 | 54,07 | -3,19% | 466.908,00 |
| 13.08.2024 | 52,46 | 55,90 | 52,29 | 55,85 | 7,65% | 482.218,00 |
| 12.08.2024 | 53,53 | 53,84 | 51,04 | 51,88 | -3,08% | 659.655,00 |
| 09.08.2024 | 52,98 | 54,19 | 52,11 | 53,53 | 1,85% | 445.375,00 |
| 08.08.2024 | 52,00 | 55,02 | 51,40 | 52,56 | 2,16% | 542.759,00 |
| 07.08.2024 | 52,01 | 54,15 | 48,50 | 51,45 | -2,98% | 1.270.141,00 |
| 06.08.2024 | 53,28 | 54,13 | 52,21 | 53,03 | 0,40% | 475.370,00 |
| 05.08.2024 | 52,23 | 53,69 | 51,40 | 52,82 | -3,26% | 576.268,00 |
| 02.08.2024 | 56,46 | 56,46 | 53,53 | 54,60 | -5,41% | 525.098,00 |
| 01.08.2024 | 59,68 | 60,28 | 56,43 | 57,72 | -3,01% | 343.955,00 |
| 31.07.2024 | 59,58 | 60,73 | 58,61 | 59,51 | -0,93% | 241.581,00 |
| 30.07.2024 | 58,21 | 60,32 | 57,76 | 60,07 | 2,95% | 453.283,00 |
| 29.07.2024 | 57,20 | 58,40 | 56,50 | 58,35 | 2,69% | 297.225,00 |
| 26.07.2024 | 58,45 | 58,67 | 55,77 | 56,82 | -1,46% | 418.848,00 |
| 25.07.2024 | 55,65 | 59,00 | 55,12 | 57,66 | 3,57% | 541.173,00 |
| 24.07.2024 | 55,71 | 56,80 | 54,50 | 55,67 | -0,94% | 420.758,00 |
| 23.07.2024 | 54,51 | 56,56 | 54,40 | 56,20 | 2,95% | 391.535,00 |
| 22.07.2024 | 53,94 | 54,81 | 52,88 | 54,59 | 1,30% | 321.900,00 |
| 19.07.2024 | 54,43 | 54,51 | 52,77 | 53,89 | -0,33% | 327.857,00 |
| 18.07.2024 | 55,25 | 56,21 | 53,99 | 54,07 | -3,52% | 345.092,00 |
| 17.07.2024 | 54,42 | 56,48 | 54,23 | 56,04 | 2,24% | 488.958,00 |
| 16.07.2024 | 51,97 | 54,92 | 51,74 | 54,81 | 6,14% | 549.759,00 |
| 15.07.2024 | 51,99 | 52,84 | 51,49 | 51,64 | 0,49% | 439.118,00 |
| 12.07.2024 | 49,08 | 52,18 | 49,08 | 51,39 | 5,20% | 688.167,00 |
| 11.07.2024 | 47,16 | 49,57 | 46,95 | 48,85 | 5,69% | 651.953,00 |
| 10.07.2024 | 47,58 | 47,68 | 46,10 | 46,22 | -2,28% | 423.952,00 |
| 09.07.2024 | 49,41 | 49,41 | 46,75 | 47,30 | -4,54% | 629.681,00 |
| 08.07.2024 | 49,81 | 50,35 | 49,34 | 49,55 | 0,36% | 344.960,00 |
| 05.07.2024 | 48,77 | 49,43 | 47,96 | 49,37 | 1,58% | 402.099,00 |
| 03.07.2024 | 48,44 | 48,62 | 47,66 | 48,60 | 1,19% | 234.128,00 |
| 02.07.2024 | 49,00 | 49,13 | 47,42 | 48,03 | -1,84% | 458.288,00 |
| 01.07.2024 | 50,98 | 51,84 | 48,51 | 48,93 | -3,87% | 566.744,00 |
| 28.06.2024 | 51,56 | 51,96 | 50,16 | 50,90 | -1,09% | 352.023,00 |
| 27.06.2024 | 51,32 | 51,82 | 50,53 | 51,46 | 0,74% | 369.800,00 |
| 26.06.2024 | 49,60 | 51,14 | 49,33 | 51,08 | 2,53% | 464.811,00 |
| 25.06.2024 | 51,64 | 51,64 | 49,77 | 49,82 | -3,26% | 384.078,00 |
| 24.06.2024 | 50,15 | 51,55 | 49,83 | 51,50 | 2,73% | 437.587,00 |
| 21.06.2024 | 51,32 | 51,66 | 50,06 | 50,13 | -2,03% | 565.061,00 |
| 20.06.2024 | 51,25 | 52,01 | 50,69 | 51,17 | -0,06% | 405.313,00 |
| 18.06.2024 | 52,84 | 53,23 | 50,72 | 51,20 | -3,54% | 717.223,00 |
| 17.06.2024 | 54,83 | 54,83 | 52,00 | 53,08 | -2,82% | 724.032,00 |
| 14.06.2024 | 54,57 | 55,92 | 53,64 | 54,62 | -1,18% | 737.846,00 |
| 13.06.2024 | 54,52 | 55,72 | 53,56 | 55,27 | -1,30% | 560.463,00 |
| 12.06.2024 | 55,29 | 56,70 | 55,05 | 56,00 | 3,30% | 485.889,00 |
| 11.06.2024 | 53,89 | 54,73 | 53,00 | 54,21 | -0,33% | 411.090,00 |
| 10.06.2024 | 56,06 | 56,45 | 53,90 | 54,39 | -3,90% | 569.485,00 |
| 07.06.2024 | 57,17 | 57,74 | 56,56 | 56,60 | -1,51% | 420.208,00 |
| 06.06.2024 | 56,77 | 57,70 | 56,07 | 57,47 | 0,12% | 386.348,00 |
| 05.06.2024 | 56,79 | 57,92 | 56,74 | 57,40 | 1,38% | 348.075,00 |
| 04.06.2024 | 56,82 | 57,89 | 56,02 | 56,62 | -1,19% | 580.922,00 |
| 03.06.2024 | 55,34 | 58,00 | 54,88 | 57,30 | 3,50% | 588.312,00 |
| 31.05.2024 | 53,29 | 55,74 | 53,14 | 55,36 | 4,32% | 588.654,00 |
| 30.05.2024 | 52,91 | 53,25 | 52,16 | 53,07 | 0,84% | 490.029,00 |
| 29.05.2024 | 53,26 | 54,19 | 52,60 | 52,63 | -2,32% | 407.183,00 |
| 28.05.2024 | 53,71 | 55,21 | 53,58 | 53,88 | 0,54% | 589.461,00 |
| 24.05.2024 | 53,15 | 54,19 | 53,01 | 53,59 | 1,06% | 563.965,00 |
| 23.05.2024 | 54,00 | 54,01 | 52,73 | 53,03 | -1,80% | 573.323,00 |
| 22.05.2024 | 52,51 | 54,97 | 52,24 | 54,00 | 2,96% | 732.159,00 |
| 21.05.2024 | 53,75 | 54,28 | 52,08 | 52,45 | -3,07% | 546.979,00 |
| 20.05.2024 | 53,09 | 54,55 | 52,69 | 54,11 | 2,38% | 661.266,00 |
| 17.05.2024 | 55,19 | 55,19 | 52,81 | 52,85 | -4,34% | 712.206,00 |
| 16.05.2024 | 53,82 | 56,09 | 53,76 | 55,25 | 3,45% | 899.342,00 |
| 15.05.2024 | 54,23 | 54,47 | 52,01 | 53,41 | 0,64% | 910.085,00 |
| 14.05.2024 | 54,81 | 59,08 | 52,65 | 53,07 | 0,00% | 1.727.057,00 |
| 13.05.2024 | 53,42 | 54,20 | 52,84 | 53,07 | 0,49% | 950.356,00 |