105,900$
2,02%
Echtzeit-Aktienkurs Jabil Inc.
Bid:
Ask:
Aktienkurse zur Jabil Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 104,73 | 106,88 | 104,46 | 105,90 | 2,02% | 2.468.457,00 |
| 12.09.2024 | 103,46 | 104,91 | 102,57 | 103,80 | 0,35% | 1.173.545,00 |
| 11.09.2024 | 101,28 | 103,62 | 99,67 | 103,44 | 1,77% | 1.525.565,00 |
| 10.09.2024 | 102,93 | 102,93 | 100,78 | 101,64 | -1,01% | 1.474.407,00 |
| 09.09.2024 | 102,00 | 104,83 | 101,52 | 102,68 | 1,62% | 2.034.409,00 |
| 06.09.2024 | 102,21 | 103,24 | 100,17 | 101,04 | -1,51% | 1.201.160,00 |
| 05.09.2024 | 103,32 | 104,46 | 102,09 | 102,59 | -0,97% | 1.087.802,00 |
| 04.09.2024 | 102,70 | 104,46 | 102,05 | 103,60 | 0,18% | 1.195.106,00 |
| 03.09.2024 | 106,75 | 107,60 | 103,12 | 103,41 | -5,37% | 1.926.926,00 |
| 30.08.2024 | 108,89 | 109,49 | 107,47 | 109,28 | 1,52% | 2.024.137,00 |
| 29.08.2024 | 108,03 | 109,78 | 107,24 | 107,64 | 0,28% | 1.247.288,00 |
| 28.08.2024 | 107,30 | 108,46 | 107,09 | 107,34 | -0,24% | 1.127.635,00 |
| 27.08.2024 | 107,86 | 108,12 | 106,71 | 107,60 | -1,01% | 1.065.293,00 |
| 26.08.2024 | 109,00 | 109,80 | 108,11 | 108,70 | 0,18% | 1.102.152,00 |
| 23.08.2024 | 108,49 | 109,53 | 107,37 | 108,51 | 1,28% | 1.422.838,00 |
| 22.08.2024 | 108,73 | 109,27 | 107,00 | 107,14 | -1,35% | 812.262,00 |
| 21.08.2024 | 107,56 | 109,04 | 107,02 | 108,61 | 1,63% | 708.911,00 |
| 20.08.2024 | 107,29 | 108,11 | 106,62 | 106,87 | -0,55% | 672.892,00 |
| 19.08.2024 | 106,63 | 107,55 | 105,78 | 107,46 | 1,04% | 705.572,00 |
| 16.08.2024 | 106,61 | 106,88 | 105,07 | 106,35 | -0,68% | 768.516,00 |
| 15.08.2024 | 105,11 | 108,21 | 104,48 | 107,08 | 3,69% | 1.376.159,00 |
| 14.08.2024 | 104,94 | 105,34 | 102,65 | 103,27 | -0,74% | 1.080.016,00 |
| 13.08.2024 | 102,83 | 104,75 | 102,14 | 104,04 | 1,98% | 833.392,00 |
| 12.08.2024 | 102,68 | 103,34 | 101,48 | 102,02 | -0,11% | 707.959,00 |
| 09.08.2024 | 101,61 | 102,30 | 100,72 | 102,13 | 0,24% | 678.549,00 |
| 08.08.2024 | 100,00 | 102,00 | 98,96 | 101,89 | 3,50% | 1.069.301,00 |
| 07.08.2024 | 102,34 | 103,44 | 97,96 | 98,44 | -2,01% | 1.265.788,00 |
| 06.08.2024 | 98,51 | 101,95 | 97,95 | 100,46 | 2,98% | 1.561.838,00 |
| 05.08.2024 | 96,07 | 98,98 | 95,85 | 97,55 | -2,08% | 2.327.360,00 |
| 02.08.2024 | 106,20 | 106,20 | 96,77 | 99,62 | -8,61% | 3.663.994,00 |
| 01.08.2024 | 111,86 | 112,66 | 107,01 | 109,00 | -3,26% | 1.517.069,00 |
| 31.07.2024 | 111,93 | 114,75 | 110,88 | 112,67 | 3,04% | 1.371.103,00 |
| 30.07.2024 | 109,95 | 110,92 | 108,57 | 109,35 | -0,55% | 1.378.620,00 |
| 29.07.2024 | 110,97 | 111,92 | 109,55 | 109,95 | -0,39% | 1.119.911,00 |
| 26.07.2024 | 112,24 | 112,77 | 110,30 | 110,38 | 0,03% | 1.203.809,00 |
| 25.07.2024 | 111,81 | 114,50 | 109,20 | 110,35 | -0,63% | 2.075.220,00 |
| 24.07.2024 | 111,68 | 114,94 | 110,66 | 111,05 | -1,00% | 2.043.372,00 |
| 23.07.2024 | 112,74 | 113,31 | 112,00 | 112,17 | -1,00% | 1.584.508,00 |
| 22.07.2024 | 111,62 | 113,52 | 109,75 | 113,30 | 2,50% | 1.641.415,00 |
| 19.07.2024 | 112,94 | 113,77 | 110,17 | 110,54 | -1,50% | 1.087.982,00 |
| 18.07.2024 | 115,00 | 115,63 | 111,41 | 112,22 | -2,35% | 1.126.666,00 |
| 17.07.2024 | 115,97 | 116,46 | 114,05 | 114,92 | -2,67% | 1.215.605,00 |
| 16.07.2024 | 115,65 | 118,26 | 115,20 | 118,07 | 2,40% | 876.287,00 |
| 15.07.2024 | 114,42 | 116,64 | 114,42 | 115,30 | 0,32% | 778.210,00 |
| 12.07.2024 | 114,44 | 116,18 | 114,37 | 114,93 | 0,45% | 815.799,00 |
| 11.07.2024 | 114,43 | 116,27 | 113,92 | 114,42 | 0,64% | 1.182.524,00 |
| 10.07.2024 | 111,90 | 114,04 | 110,94 | 113,69 | 3,35% | 1.113.665,00 |
| 09.07.2024 | 110,15 | 111,86 | 109,99 | 110,01 | -0,01% | 1.036.013,00 |
| 08.07.2024 | 108,97 | 111,26 | 108,20 | 110,02 | 1,34% | 1.318.295,00 |
| 05.07.2024 | 109,47 | 110,58 | 108,32 | 108,56 | -1,40% | 1.572.110,00 |
| 03.07.2024 | 108,86 | 110,18 | 108,60 | 110,10 | 1,45% | 1.053.467,00 |
| 02.07.2024 | 108,18 | 109,78 | 107,50 | 108,53 | 0,01% | 1.580.866,00 |
| 01.07.2024 | 109,01 | 109,55 | 107,55 | 108,52 | -0,25% | 1.742.022,00 |
| 28.06.2024 | 108,13 | 110,20 | 107,83 | 108,79 | 0,81% | 5.362.077,00 |
| 27.06.2024 | 112,25 | 113,17 | 107,78 | 107,92 | -3,85% | 2.355.823,00 |
| 26.06.2024 | 112,90 | 112,97 | 110,83 | 112,24 | -1,87% | 1.851.797,00 |
| 25.06.2024 | 112,51 | 114,48 | 112,51 | 114,38 | 1,24% | 1.779.449,00 |
| 24.06.2024 | 113,27 | 115,60 | 112,61 | 112,98 | -0,19% | 2.838.663,00 |
| 21.06.2024 | 111,00 | 115,13 | 110,47 | 113,19 | 1,25% | 4.870.203,00 |
| 20.06.2024 | 120,26 | 124,54 | 111,02 | 111,79 | -11,44% | 5.529.362,00 |
| 18.06.2024 | 125,61 | 129,22 | 125,60 | 126,23 | 1,41% | 3.013.756,00 |
| 17.06.2024 | 119,47 | 125,02 | 119,12 | 124,48 | 4,18% | 1.901.109,00 |
| 14.06.2024 | 119,85 | 120,12 | 118,38 | 119,48 | -1,34% | 886.477,00 |
| 13.06.2024 | 120,65 | 121,17 | 118,14 | 121,10 | 0,39% | 712.071,00 |
| 12.06.2024 | 119,04 | 120,88 | 117,83 | 120,63 | 2,45% | 1.050.454,00 |
| 11.06.2024 | 116,62 | 118,03 | 115,77 | 117,75 | 0,56% | 1.114.293,00 |
| 10.06.2024 | 113,13 | 117,26 | 113,13 | 117,10 | 2,83% | 989.366,00 |
| 07.06.2024 | 113,73 | 114,41 | 112,98 | 113,88 | -0,38% | 894.226,00 |
| 06.06.2024 | 115,50 | 116,24 | 113,98 | 114,32 | -1,42% | 814.966,00 |
| 05.06.2024 | 115,00 | 116,03 | 113,73 | 115,97 | 1,54% | 928.381,00 |
| 04.06.2024 | 116,13 | 116,13 | 114,07 | 114,21 | -2,58% | 768.069,00 |
| 03.06.2024 | 119,40 | 119,40 | 115,97 | 117,23 | -1,40% | 762.860,00 |
| 31.05.2024 | 118,86 | 119,58 | 115,51 | 118,90 | -0,27% | 2.265.292,00 |
| 30.05.2024 | 117,62 | 120,35 | 117,45 | 119,22 | 1,61% | 931.211,00 |
| 29.05.2024 | 117,71 | 118,29 | 116,84 | 117,33 | -1,21% | 958.096,00 |
| 28.05.2024 | 120,53 | 120,53 | 117,49 | 118,77 | -0,69% | 982.959,00 |
| 24.05.2024 | 119,91 | 120,89 | 118,58 | 119,60 | 0,68% | 1.147.362,00 |
| 23.05.2024 | 120,07 | 120,93 | 117,98 | 118,79 | 0,52% | 1.095.672,00 |
| 22.05.2024 | 118,07 | 119,31 | 116,85 | 118,18 | 0,33% | 1.448.320,00 |
| 21.05.2024 | 118,09 | 118,92 | 116,55 | 117,79 | -2,66% | 1.730.342,00 |
| 20.05.2024 | 111,97 | 124,13 | 111,68 | 121,01 | 5,21% | 3.262.574,00 |
| 17.05.2024 | 115,82 | 116,03 | 114,42 | 115,02 | -0,31% | 1.133.921,00 |
| 16.05.2024 | 115,50 | 116,77 | 114,57 | 115,38 | -0,08% | 1.512.912,00 |
| 15.05.2024 | 118,70 | 118,70 | 113,85 | 115,47 | -1,85% | 2.742.325,00 |
| 14.05.2024 | 117,70 | 118,89 | 117,01 | 117,65 | -0,17% | 1.335.817,00 |
| 13.05.2024 | 118,45 | 118,45 | 116,31 | 117,85 | -0,08% | 1.326.078,00 |
| 10.05.2024 | 118,80 | 119,26 | 116,79 | 117,95 | 0,02% | 717.481,00 |
| 09.05.2024 | 117,65 | 118,59 | 117,30 | 117,93 | 0,34% | 1.216.320,00 |
| 08.05.2024 | 117,02 | 118,48 | 116,75 | 117,53 | 0,09% | 761.407,00 |
| 07.05.2024 | 118,77 | 118,98 | 117,17 | 117,43 | -1,29% | 1.331.380,00 |
| 06.05.2024 | 118,30 | 119,31 | 117,78 | 118,97 | 1,49% | 1.346.905,00 |
| 03.05.2024 | 116,92 | 117,40 | 115,35 | 117,22 | 1,70% | 1.092.800,00 |
| 02.05.2024 | 115,90 | 115,90 | 113,06 | 115,26 | 0,77% | 1.270.398,00 |
| 01.05.2024 | 116,23 | 116,72 | 112,45 | 114,38 | -2,54% | 1.663.940,00 |
| 30.04.2024 | 118,73 | 121,63 | 117,31 | 117,36 | -2,09% | 1.259.147,00 |
| 29.04.2024 | 118,23 | 119,98 | 117,22 | 119,87 | 1,35% | 1.615.695,00 |
| 26.04.2024 | 118,97 | 119,92 | 117,52 | 118,27 | -0,18% | 1.923.784,00 |
| 25.04.2024 | 119,38 | 120,21 | 118,00 | 118,48 | -1,46% | 2.132.470,00 |
| 24.04.2024 | 122,75 | 123,85 | 119,80 | 120,24 | -0,54% | 1.357.560,00 |
| 23.04.2024 | 120,44 | 121,47 | 119,36 | 120,89 | 1,48% | 1.889.029,00 |