162,610$
-2,11%
Echtzeit-Aktienkurs Jabil Inc.
Bid:
Ask:
Aktienkurse zur Jabil Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 166,32 | 167,04 | 161,75 | 162,61 | -2,11% | 1.070.049,00 |
| 20.02.2025 | 169,00 | 169,10 | 164,70 | 166,12 | -1,76% | 1.005.454,00 |
| 19.02.2025 | 169,69 | 170,69 | 168,66 | 169,09 | -0,49% | 829.326,00 |
| 18.02.2025 | 170,99 | 171,45 | 168,13 | 169,92 | 0,16% | 1.065.039,00 |
| 14.02.2025 | 169,41 | 170,18 | 168,33 | 169,65 | 0,58% | 604.613,00 |
| 13.02.2025 | 168,49 | 169,20 | 166,78 | 168,67 | -0,09% | 681.180,00 |
| 12.02.2025 | 165,05 | 169,41 | 164,24 | 168,83 | 0,90% | 1.160.073,00 |
| 11.02.2025 | 165,15 | 167,57 | 165,00 | 167,32 | 0,48% | 844.837,00 |
| 10.02.2025 | 166,60 | 167,77 | 165,84 | 166,52 | 0,67% | 987.936,00 |
| 07.02.2025 | 166,90 | 169,32 | 164,48 | 165,41 | -0,21% | 941.260,00 |
| 06.02.2025 | 164,50 | 166,14 | 164,00 | 165,75 | 1,30% | 997.759,00 |
| 05.02.2025 | 162,90 | 164,92 | 161,83 | 163,62 | 1,11% | 1.206.071,00 |
| 04.02.2025 | 159,81 | 161,98 | 159,10 | 161,83 | 1,47% | 807.436,00 |
| 03.02.2025 | 158,71 | 160,72 | 155,74 | 159,48 | -1,80% | 1.420.037,00 |
| 31.01.2025 | 164,28 | 165,00 | 161,27 | 162,41 | -0,14% | 1.184.834,00 |
| 30.01.2025 | 162,70 | 164,38 | 160,83 | 162,64 | 1,03% | 1.205.915,00 |
| 29.01.2025 | 164,07 | 165,77 | 160,03 | 160,98 | -0,46% | 1.360.801,00 |
| 28.01.2025 | 162,50 | 163,16 | 158,58 | 161,72 | 1,37% | 1.368.678,00 |
| 27.01.2025 | 167,05 | 168,88 | 155,51 | 159,53 | -7,96% | 3.044.019,00 |
| 24.01.2025 | 174,48 | 174,80 | 171,67 | 173,33 | 1,22% | 1.584.962,00 |
| 23.01.2025 | 167,24 | 171,55 | 166,50 | 171,24 | 1,34% | 1.269.444,00 |
| 22.01.2025 | 168,90 | 170,80 | 168,36 | 168,97 | 0,83% | 1.496.905,00 |
| 21.01.2025 | 165,00 | 168,80 | 164,60 | 167,58 | 2,87% | 1.396.651,00 |
| 17.01.2025 | 163,00 | 164,25 | 161,69 | 162,90 | 0,72% | 1.620.961,00 |
| 16.01.2025 | 159,41 | 162,72 | 158,87 | 161,73 | 2,25% | 1.642.878,00 |
| 15.01.2025 | 159,27 | 159,60 | 156,23 | 158,17 | 1,41% | 1.536.365,00 |
| 14.01.2025 | 154,39 | 156,70 | 153,51 | 155,97 | 1,60% | 1.266.786,00 |
| 13.01.2025 | 151,38 | 153,70 | 150,52 | 153,51 | -0,24% | 1.025.725,00 |
| 10.01.2025 | 152,53 | 156,11 | 151,21 | 153,88 | -0,05% | 1.262.513,00 |
| 08.01.2025 | 151,71 | 154,53 | 150,48 | 153,95 | 0,80% | 1.121.432,00 |
| 07.01.2025 | 152,97 | 155,73 | 152,45 | 152,73 | 0,47% | 1.613.095,00 |
| 06.01.2025 | 151,23 | 153,00 | 150,67 | 152,02 | 1,58% | 1.303.263,00 |
| 03.01.2025 | 144,80 | 150,94 | 144,00 | 149,66 | 4,78% | 1.982.513,00 |
| 02.01.2025 | 144,53 | 145,74 | 142,47 | 142,83 | -0,74% | 909.777,00 |
| 31.12.2024 | 143,80 | 145,13 | 143,50 | 143,90 | 0,10% | 760.116,00 |
| 30.12.2024 | 143,86 | 144,91 | 142,25 | 143,76 | -1,48% | 684.367,00 |
| 27.12.2024 | 146,52 | 147,64 | 145,51 | 145,92 | -1,16% | 634.399,00 |
| 26.12.2024 | 146,78 | 148,64 | 146,70 | 147,64 | -0,09% | 848.836,00 |
| 24.12.2024 | 145,50 | 148,11 | 144,16 | 147,77 | 1,44% | 537.193,00 |
| 23.12.2024 | 145,46 | 146,49 | 144,06 | 145,67 | 0,46% | 1.188.766,00 |
| 20.12.2024 | 140,00 | 145,75 | 139,98 | 145,00 | 3,25% | 6.852.055,00 |
| 19.12.2024 | 145,63 | 145,63 | 137,78 | 140,44 | -2,26% | 2.370.272,00 |
| 18.12.2024 | 148,16 | 150,08 | 141,00 | 143,69 | 7,26% | 4.728.104,00 |
| 17.12.2024 | 135,09 | 135,51 | 132,95 | 133,96 | -0,76% | 1.801.027,00 |
| 16.12.2024 | 135,20 | 136,49 | 133,16 | 134,99 | -0,10% | 1.505.437,00 |
| 13.12.2024 | 134,27 | 135,42 | 133,40 | 135,13 | 1,11% | 741.626,00 |
| 12.12.2024 | 133,32 | 134,17 | 132,82 | 133,64 | -0,04% | 904.464,00 |
| 11.12.2024 | 134,08 | 134,25 | 132,25 | 133,69 | 0,71% | 661.499,00 |
| 10.12.2024 | 134,68 | 134,75 | 131,92 | 132,75 | -1,13% | 793.544,00 |
| 09.12.2024 | 135,57 | 136,46 | 134,19 | 134,27 | -1,01% | 751.967,00 |
| 06.12.2024 | 136,25 | 136,59 | 134,67 | 135,64 | -0,10% | 816.022,00 |
| 05.12.2024 | 136,89 | 137,59 | 135,51 | 135,78 | -0,48% | 725.493,00 |
| 04.12.2024 | 136,21 | 137,24 | 135,33 | 136,44 | 0,69% | 687.445,00 |
| 03.12.2024 | 134,41 | 135,89 | 134,36 | 135,50 | 0,23% | 906.065,00 |
| 02.12.2024 | 136,25 | 137,28 | 135,07 | 135,19 | -0,47% | 1.010.088,00 |
| 29.11.2024 | 133,75 | 135,93 | 133,45 | 135,83 | 1,88% | 678.892,00 |
| 27.11.2024 | 132,15 | 133,41 | 131,37 | 133,33 | 0,46% | 1.882.767,00 |
| 26.11.2024 | 134,10 | 134,48 | 132,45 | 132,72 | -0,96% | 865.464,00 |
| 25.11.2024 | 132,62 | 137,12 | 132,60 | 134,00 | 2,20% | 1.302.455,00 |
| 22.11.2024 | 130,07 | 131,51 | 129,48 | 131,12 | 2,29% | 1.568.614,00 |
| 20.11.2024 | 127,79 | 128,85 | 126,82 | 128,18 | 0,49% | 1.016.250,00 |
| 19.11.2024 | 126,08 | 127,93 | 126,06 | 127,55 | -0,58% | 1.106.653,00 |
| 18.11.2024 | 128,77 | 129,36 | 127,45 | 128,29 | 0,02% | 740.042,00 |
| 15.11.2024 | 127,39 | 129,14 | 126,86 | 128,26 | -0,60% | 1.070.235,00 |
| 14.11.2024 | 129,47 | 131,72 | 128,59 | 129,04 | -2,04% | 1.136.254,00 |
| 13.11.2024 | 133,32 | 133,52 | 131,69 | 131,73 | -0,89% | 1.061.834,00 |
| 12.11.2024 | 134,73 | 135,71 | 132,90 | 132,91 | -1,93% | 820.153,00 |
| 11.11.2024 | 135,65 | 136,63 | 134,36 | 135,52 | -0,17% | 1.191.494,00 |
| 08.11.2024 | 136,75 | 137,39 | 135,52 | 135,75 | -1,13% | 783.379,00 |
| 07.11.2024 | 137,83 | 138,79 | 136,46 | 137,30 | -0,34% | 1.188.270,00 |
| 06.11.2024 | 133,00 | 139,21 | 132,51 | 137,77 | 7,08% | 2.003.507,00 |
| 05.11.2024 | 127,06 | 128,96 | 126,72 | 128,66 | 1,07% | 779.886,00 |
| 04.11.2024 | 129,39 | 129,96 | 127,05 | 127,30 | -0,29% | 1.161.240,00 |
| 01.11.2024 | 124,29 | 128,27 | 124,29 | 127,67 | 3,72% | 1.374.600,00 |
| 31.10.2024 | 123,55 | 123,97 | 121,15 | 123,09 | -0,72% | 2.038.780,00 |
| 30.10.2024 | 123,59 | 125,54 | 122,56 | 123,98 | -0,69% | 1.192.815,00 |
| 29.10.2024 | 124,33 | 125,57 | 123,34 | 124,84 | 0,04% | 1.114.472,00 |
| 28.10.2024 | 125,25 | 125,92 | 124,57 | 124,79 | 0,06% | 741.762,00 |
| 25.10.2024 | 125,64 | 126,61 | 124,38 | 124,72 | -0,25% | 661.210,00 |
| 24.10.2024 | 124,31 | 125,37 | 124,11 | 125,03 | 1,70% | 1.040.798,00 |
| 23.10.2024 | 123,98 | 124,65 | 121,12 | 122,94 | -0,87% | 1.446.811,00 |
| 22.10.2024 | 122,39 | 125,00 | 122,01 | 124,02 | -0,28% | 1.546.197,00 |
| 21.10.2024 | 125,90 | 126,11 | 124,11 | 124,37 | -1,53% | 896.895,00 |
| 18.10.2024 | 125,83 | 127,69 | 125,36 | 126,30 | 0,30% | 1.107.949,00 |
| 17.10.2024 | 124,60 | 125,96 | 124,33 | 125,92 | 1,65% | 1.056.550,00 |
| 16.10.2024 | 124,81 | 125,42 | 123,60 | 123,87 | -0,31% | 777.103,00 |
| 15.10.2024 | 125,60 | 126,41 | 123,56 | 124,26 | -1,20% | 1.267.720,00 |
| 14.10.2024 | 125,34 | 126,97 | 124,50 | 125,77 | 1,24% | 1.348.669,00 |
| 11.10.2024 | 122,08 | 125,05 | 122,08 | 124,23 | 1,07% | 891.423,00 |
| 10.10.2024 | 122,93 | 123,58 | 121,78 | 122,91 | -0,90% | 944.661,00 |
| 09.10.2024 | 123,45 | 125,19 | 122,66 | 124,02 | 0,55% | 1.146.234,00 |
| 08.10.2024 | 122,29 | 123,64 | 121,15 | 123,34 | 0,85% | 1.292.109,00 |
| 07.10.2024 | 120,63 | 122,65 | 120,63 | 122,30 | 0,53% | 1.371.013,00 |
| 04.10.2024 | 122,67 | 123,04 | 120,50 | 121,66 | 1,47% | 1.004.565,00 |
| 03.10.2024 | 118,17 | 120,40 | 118,14 | 119,90 | 0,78% | 1.125.231,00 |
| 02.10.2024 | 118,61 | 120,69 | 118,53 | 118,97 | -0,16% | 1.319.075,00 |
| 01.10.2024 | 119,63 | 119,67 | 117,69 | 119,16 | -0,56% | 1.618.033,00 |
| 30.09.2024 | 122,45 | 122,45 | 118,21 | 119,83 | -2,05% | 1.965.309,00 |
| 27.09.2024 | 127,82 | 128,00 | 122,22 | 122,34 | -3,40% | 1.988.811,00 |
| 26.09.2024 | 124,00 | 129,97 | 123,56 | 126,65 | 11,65% | 3.777.093,00 |