13,790$
-0,65%
Echtzeit-Aktienkurs Jack in the Box Inc.
Bid:
Ask:
Aktienkurse zur Jack in the Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 14,04 | 14,27 | 13,63 | 13,79 | -0,65% | 615.767,00 |
| 07.05.2026 | 13,72 | 14,02 | 13,42 | 13,88 | 1,83% | 493.524,00 |
| 06.05.2026 | 13,04 | 13,70 | 13,04 | 13,63 | 6,15% | 647.100,00 |
| 05.05.2026 | 12,05 | 12,93 | 12,05 | 12,84 | 6,56% | 849.980,00 |
| 04.05.2026 | 12,17 | 12,50 | 11,92 | 12,05 | -1,95% | 693.199,00 |
| 01.05.2026 | 12,52 | 12,73 | 12,27 | 12,29 | -2,46% | 496.163,00 |
| 30.04.2026 | 12,46 | 12,73 | 12,25 | 12,60 | 2,44% | 396.626,00 |
| 29.04.2026 | 12,75 | 12,75 | 12,15 | 12,30 | -5,38% | 644.915,00 |
| 28.04.2026 | 13,25 | 14,10 | 12,92 | 13,00 | -1,52% | 903.365,00 |
| 27.04.2026 | 12,69 | 13,25 | 12,52 | 13,20 | 2,17% | 666.951,00 |
| 24.04.2026 | 12,65 | 13,15 | 12,24 | 12,92 | 1,65% | 707.198,00 |
| 23.04.2026 | 13,96 | 14,07 | 12,51 | 12,71 | -8,69% | 709.567,00 |
| 22.04.2026 | 12,87 | 14,20 | 12,75 | 13,92 | 9,52% | 1.213.693,00 |
| 21.04.2026 | 12,75 | 13,31 | 12,51 | 12,71 | -0,55% | 568.088,00 |
| 20.04.2026 | 12,76 | 13,16 | 12,65 | 12,78 | -1,46% | 580.820,00 |
| 17.04.2026 | 12,73 | 13,16 | 12,58 | 12,97 | 4,94% | 804.983,00 |
| 16.04.2026 | 11,76 | 12,49 | 11,73 | 12,36 | 5,46% | 759.164,00 |
| 15.04.2026 | 11,78 | 11,87 | 11,60 | 11,72 | -0,51% | 424.103,00 |
| 14.04.2026 | 11,22 | 11,78 | 11,22 | 11,78 | 3,38% | 784.895,00 |
| 13.04.2026 | 11,22 | 11,74 | 10,91 | 11,40 | -0,48% | 732.040,00 |
| 10.04.2026 | 12,14 | 12,38 | 11,21 | 11,45 | -4,74% | 631.138,00 |
| 09.04.2026 | 11,05 | 12,26 | 11,05 | 12,02 | 6,42% | 939.825,00 |
| 08.04.2026 | 11,52 | 11,79 | 11,10 | 11,30 | 3,06% | 734.414,00 |
| 07.04.2026 | 10,55 | 11,12 | 10,34 | 10,96 | 3,30% | 1.120.334,00 |
| 06.04.2026 | 10,01 | 10,84 | 9,90 | 10,61 | 6,21% | 1.050.206,00 |
| 02.04.2026 | 9,29 | 10,13 | 9,10 | 9,99 | 2,78% | 874.944,00 |
| 01.04.2026 | 9,83 | 10,05 | 9,57 | 9,72 | 0,52% | 1.062.461,00 |
| 31.03.2026 | 9,36 | 9,70 | 8,92 | 9,67 | 2,87% | 1.727.980,00 |
| 30.03.2026 | 9,74 | 9,94 | 9,32 | 9,40 | -3,02% | 1.265.818,00 |
| 27.03.2026 | 10,60 | 10,61 | 9,61 | 9,69 | -9,58% | 1.483.610,00 |
| 26.03.2026 | 10,85 | 11,38 | 10,70 | 10,72 | -2,55% | 659.291,00 |
| 25.03.2026 | 10,93 | 11,45 | 10,80 | 11,00 | 1,57% | 1.358.914,00 |
| 24.03.2026 | 11,07 | 11,36 | 10,79 | 10,83 | -2,96% | 891.157,00 |
| 23.03.2026 | 11,35 | 11,35 | 10,83 | 11,16 | 1,45% | 770.324,00 |
| 20.03.2026 | 11,06 | 11,26 | 10,87 | 11,00 | -1,79% | 869.167,00 |
| 19.03.2026 | 11,50 | 11,56 | 10,89 | 11,20 | -3,45% | 1.120.048,00 |
| 18.03.2026 | 12,33 | 12,39 | 11,58 | 11,60 | -7,20% | 1.128.940,00 |
| 17.03.2026 | 12,97 | 13,17 | 12,43 | 12,50 | -2,19% | 788.993,00 |
| 16.03.2026 | 12,84 | 12,94 | 12,45 | 12,78 | 0,71% | 683.074,00 |
| 13.03.2026 | 13,00 | 13,05 | 12,30 | 12,69 | -1,48% | 1.192.251,00 |
| 12.03.2026 | 13,15 | 13,39 | 12,85 | 12,88 | -3,66% | 904.411,00 |
| 11.03.2026 | 13,60 | 13,82 | 13,13 | 13,37 | -2,34% | 760.542,00 |
| 10.03.2026 | 13,94 | 14,13 | 13,40 | 13,69 | -1,93% | 682.643,00 |
| 09.03.2026 | 13,58 | 14,04 | 13,37 | 13,96 | -3,66% | 1.218.602,00 |
| 06.03.2026 | 14,87 | 14,88 | 14,21 | 14,49 | -3,98% | 810.858,00 |
| 05.03.2026 | 15,00 | 15,41 | 14,87 | 15,09 | -0,13% | 836.278,00 |
| 04.03.2026 | 15,19 | 15,38 | 14,89 | 15,11 | -0,49% | 665.392,00 |
| 03.03.2026 | 15,10 | 15,44 | 14,81 | 15,19 | -1,40% | 988.688,00 |
| 02.03.2026 | 16,53 | 16,53 | 15,36 | 15,40 | -8,96% | 908.624,00 |
| 27.02.2026 | 16,97 | 17,15 | 16,56 | 16,92 | -2,17% | 642.589,00 |
| 26.02.2026 | 16,87 | 17,43 | 16,81 | 17,29 | 2,49% | 522.450,00 |
| 25.02.2026 | 17,58 | 17,59 | 16,79 | 16,87 | -3,10% | 528.816,00 |
| 24.02.2026 | 17,00 | 17,79 | 17,00 | 17,41 | 1,87% | 543.835,00 |
| 23.02.2026 | 16,78 | 17,31 | 16,40 | 17,09 | 1,70% | 801.127,00 |
| 20.02.2026 | 18,04 | 18,16 | 16,34 | 16,81 | -6,74% | 1.559.211,00 |
| 19.02.2026 | 21,50 | 21,60 | 18,02 | 18,02 | -18,13% | 1.711.591,00 |
| 18.02.2026 | 21,35 | 22,67 | 21,27 | 22,01 | 3,12% | 573.860,00 |
| 17.02.2026 | 20,75 | 21,39 | 20,41 | 21,35 | 2,97% | 441.701,00 |
| 13.02.2026 | 20,53 | 21,34 | 20,27 | 20,73 | 1,12% | 485.559,00 |
| 12.02.2026 | 20,94 | 21,08 | 20,00 | 20,50 | -0,70% | 707.520,00 |
| 11.02.2026 | 20,42 | 20,85 | 20,14 | 20,65 | 1,15% | 268.401,00 |
| 10.02.2026 | 21,51 | 21,61 | 20,34 | 20,41 | -4,49% | 459.942,00 |
| 09.02.2026 | 22,64 | 22,64 | 20,74 | 21,37 | -6,15% | 446.701,00 |
| 06.02.2026 | 22,30 | 23,13 | 22,14 | 22,77 | 3,45% | 379.122,00 |
| 05.02.2026 | 22,27 | 22,49 | 21,75 | 22,01 | -0,95% | 558.067,00 |
| 04.02.2026 | 21,87 | 22,54 | 21,87 | 22,22 | 2,92% | 619.464,00 |
| 03.02.2026 | 20,69 | 22,41 | 20,69 | 21,59 | 2,81% | 550.377,00 |
| 02.02.2026 | 20,72 | 21,20 | 20,55 | 21,00 | 0,14% | 310.998,00 |
| 30.01.2026 | 20,47 | 21,38 | 20,29 | 20,97 | 1,94% | 369.113,00 |
| 29.01.2026 | 20,81 | 20,94 | 20,14 | 20,57 | -1,15% | 428.901,00 |
| 28.01.2026 | 21,83 | 22,40 | 20,50 | 20,81 | -4,50% | 328.307,00 |
| 27.01.2026 | 21,24 | 21,95 | 20,89 | 21,79 | 2,69% | 436.157,00 |
| 26.01.2026 | 21,06 | 21,53 | 20,75 | 21,22 | -2,26% | 402.260,00 |
| 22.01.2026 | 21,21 | 22,10 | 21,10 | 21,71 | 2,55% | 351.524,00 |
| 21.01.2026 | 20,63 | 21,40 | 20,42 | 21,17 | 2,47% | 380.408,00 |
| 20.01.2026 | 22,02 | 22,20 | 20,65 | 20,66 | -10,10% | 454.269,00 |
| 16.01.2026 | 23,35 | 23,70 | 22,68 | 22,98 | -2,30% | 475.990,00 |
| 15.01.2026 | 22,59 | 23,86 | 22,25 | 23,52 | 4,16% | 747.681,00 |
| 14.01.2026 | 21,87 | 22,66 | 21,87 | 22,58 | 2,36% | 430.243,00 |
| 13.01.2026 | 22,56 | 22,69 | 21,90 | 22,06 | -2,65% | 403.014,00 |
| 12.01.2026 | 22,90 | 22,90 | 21,93 | 22,66 | -1,39% | 601.925,00 |
| 09.01.2026 | 22,57 | 23,03 | 21,54 | 22,98 | 1,82% | 639.227,00 |
| 08.01.2026 | 20,52 | 23,18 | 20,09 | 22,57 | 9,03% | 882.277,00 |
| 07.01.2026 | 20,84 | 21,28 | 20,53 | 20,70 | 1,07% | 617.370,00 |
| 06.01.2026 | 18,97 | 20,66 | 18,86 | 20,48 | 7,90% | 809.687,00 |
| 05.01.2026 | 18,78 | 19,36 | 18,63 | 18,98 | 1,39% | 499.733,00 |
| 02.01.2026 | 19,10 | 19,17 | 18,66 | 18,72 | -1,21% | 721.983,00 |
| 31.12.2025 | 18,91 | 19,04 | 18,73 | 18,95 | -0,16% | 524.903,00 |
| 30.12.2025 | 19,50 | 19,55 | 18,96 | 18,98 | -2,82% | 564.808,00 |
| 29.12.2025 | 20,35 | 20,77 | 19,49 | 19,53 | -5,10% | 551.062,00 |
| 26.12.2025 | 19,16 | 20,65 | 19,09 | 20,58 | 7,69% | 748.861,00 |
| 24.12.2025 | 18,84 | 19,18 | 18,84 | 19,11 | 1,43% | 238.061,00 |
| 23.12.2025 | 19,39 | 19,39 | 18,54 | 18,84 | -3,14% | 509.645,00 |
| 22.12.2025 | 19,33 | 19,62 | 19,21 | 19,45 | 0,18% | 571.035,00 |
| 19.12.2025 | 19,68 | 19,81 | 19,12 | 19,42 | -1,35% | 860.342,00 |
| 18.12.2025 | 19,64 | 19,96 | 19,50 | 19,68 | 0,87% | 496.959,00 |
| 17.12.2025 | 20,27 | 20,61 | 19,49 | 19,51 | -4,36% | 615.342,00 |
| 16.12.2025 | 19,65 | 20,59 | 19,65 | 20,40 | 3,87% | 807.442,00 |
| 15.12.2025 | 20,93 | 21,08 | 19,52 | 19,64 | -6,83% | 655.432,00 |
| 12.12.2025 | 20,27 | 21,59 | 19,99 | 21,08 | 4,00% | 928.501,00 |