147,770$
1,44%
Echtzeit-Aktienkurs Jabil Inc.
Bid:
Ask:
Aktienkurse zur Jabil Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2024 | 113,41 | 116,15 | 113,28 | 113,43 | 0,51% | 1.925.142,00 |
| 24.09.2024 | 114,97 | 115,00 | 112,68 | 112,86 | -0,16% | 1.290.607,00 |
| 23.09.2024 | 114,00 | 114,62 | 112,63 | 113,04 | -0,81% | 1.540.897,00 |
| 20.09.2024 | 111,88 | 114,39 | 111,20 | 113,96 | 2,80% | 5.751.624,00 |
| 19.09.2024 | 111,23 | 111,69 | 109,56 | 110,86 | 2,79% | 1.816.068,00 |
| 18.09.2024 | 107,51 | 110,37 | 107,11 | 107,85 | 0,95% | 1.346.857,00 |
| 17.09.2024 | 106,07 | 107,73 | 106,05 | 106,83 | 1,05% | 1.324.738,00 |
| 16.09.2024 | 104,07 | 105,97 | 103,82 | 105,72 | -0,17% | 1.304.615,00 |
| 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 |