222,370$
-5,07%
Echtzeit-Aktienkurs Jabil Inc.
Bid:
Ask:
Aktienkurse zur Jabil Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 233,22 | 233,50 | 219,13 | 222,37 | -5,07% | 1.725.544,00 |
| 11.12.2025 | 227,72 | 234,32 | 223,31 | 234,25 | 1,86% | 979.705,00 |
| 10.12.2025 | 228,22 | 231,45 | 222,81 | 229,97 | 0,82% | 1.114.246,00 |
| 09.12.2025 | 222,67 | 230,35 | 222,37 | 228,09 | 1,18% | 1.126.315,00 |
| 08.12.2025 | 222,97 | 232,06 | 221,47 | 225,42 | 2,44% | 1.354.730,00 |
| 05.12.2025 | 219,22 | 222,30 | 218,38 | 220,06 | 0,61% | 754.502,00 |
| 04.12.2025 | 212,38 | 219,66 | 212,01 | 218,72 | 2,18% | 619.266,00 |
| 03.12.2025 | 212,53 | 215,36 | 209,40 | 214,05 | 0,94% | 1.356.836,00 |
| 02.12.2025 | 210,95 | 214,50 | 209,92 | 212,05 | 0,98% | 1.033.880,00 |
| 01.12.2025 | 208,75 | 213,68 | 207,41 | 209,99 | -0,34% | 1.091.584,00 |
| 28.11.2025 | 208,40 | 211,83 | 206,29 | 210,71 | 1,68% | 460.689,00 |
| 26.11.2025 | 203,78 | 209,92 | 203,50 | 207,23 | 1,59% | 877.497,00 |
| 25.11.2025 | 196,45 | 205,16 | 194,54 | 203,98 | 3,46% | 1.024.984,00 |
| 24.11.2025 | 196,83 | 200,01 | 193,73 | 197,15 | 2,42% | 2.268.505,00 |
| 20.11.2025 | 205,00 | 206,56 | 191,17 | 192,49 | -3,80% | 1.462.575,00 |
| 19.11.2025 | 200,05 | 204,89 | 198,00 | 200,09 | 0,61% | 796.762,00 |
| 18.11.2025 | 197,64 | 201,05 | 195,97 | 198,88 | -0,79% | 870.040,00 |
| 17.11.2025 | 201,57 | 203,18 | 197,62 | 200,46 | -0,67% | 1.226.018,00 |
| 13.11.2025 | 212,99 | 213,56 | 199,87 | 201,82 | -5,66% | 1.327.111,00 |
| 12.11.2025 | 211,74 | 216,33 | 210,12 | 213,93 | 1,35% | 883.241,00 |
| 11.11.2025 | 217,00 | 217,32 | 210,01 | 211,09 | -3,73% | 816.640,00 |
| 10.11.2025 | 218,74 | 221,98 | 216,33 | 219,26 | 2,60% | 989.382,00 |
| 07.11.2025 | 212,83 | 214,76 | 205,93 | 213,71 | -0,63% | 1.073.907,00 |
| 06.11.2025 | 216,86 | 220,55 | 212,65 | 215,06 | -1,42% | 841.077,00 |
| 05.11.2025 | 209,71 | 219,10 | 209,71 | 218,15 | 4,27% | 927.686,00 |
| 04.11.2025 | 214,29 | 216,05 | 208,99 | 209,22 | -5,03% | 1.255.115,00 |
| 03.11.2025 | 223,26 | 224,27 | 217,69 | 220,31 | -0,26% | 1.515.871,00 |
| 31.10.2025 | 223,78 | 229,23 | 219,99 | 220,89 | -0,26% | 1.105.197,00 |
| 30.10.2025 | 221,09 | 228,90 | 219,09 | 221,47 | -0,38% | 910.306,00 |
| 29.10.2025 | 214,41 | 226,83 | 212,23 | 222,32 | 3,64% | 1.487.692,00 |
| 28.10.2025 | 212,94 | 216,09 | 210,46 | 214,52 | 1,56% | 1.255.089,00 |
| 27.10.2025 | 214,25 | 216,20 | 208,65 | 211,23 | -0,57% | 918.843,00 |
| 24.10.2025 | 210,00 | 215,41 | 209,81 | 212,44 | 2,84% | 1.470.621,00 |
| 23.10.2025 | 200,00 | 207,20 | 199,54 | 206,57 | 3,93% | 1.158.442,00 |
| 22.10.2025 | 201,32 | 202,00 | 194,75 | 198,75 | -1,18% | 1.714.599,00 |
| 21.10.2025 | 203,99 | 204,09 | 200,72 | 201,12 | -1,42% | 1.132.830,00 |
| 20.10.2025 | 208,98 | 210,91 | 201,09 | 204,02 | -2,54% | 1.157.220,00 |
| 17.10.2025 | 208,28 | 210,01 | 205,86 | 209,34 | -0,19% | 1.030.656,00 |
| 16.10.2025 | 210,03 | 210,82 | 206,44 | 209,74 | 1,38% | 1.185.580,00 |
| 15.10.2025 | 203,80 | 208,07 | 202,79 | 206,88 | 3,14% | 968.336,00 |
| 14.10.2025 | 196,86 | 202,45 | 195,00 | 200,59 | 0,35% | 935.030,00 |
| 13.10.2025 | 199,50 | 200,95 | 197,80 | 199,90 | 3,05% | 1.105.138,00 |
| 10.10.2025 | 205,11 | 205,83 | 193,84 | 193,99 | -5,24% | 1.406.451,00 |
| 09.10.2025 | 206,71 | 207,41 | 203,00 | 204,71 | -0,88% | 941.749,00 |
| 08.10.2025 | 204,50 | 207,10 | 203,00 | 206,53 | 1,93% | 852.616,00 |
| 07.10.2025 | 203,99 | 205,88 | 199,50 | 202,62 | 0,21% | 1.199.848,00 |
| 06.10.2025 | 207,69 | 208,54 | 202,19 | 202,20 | -6,25% | 1.440.082,00 |
| 02.10.2025 | 217,95 | 219,00 | 213,75 | 215,69 | 0,40% | 1.324.664,00 |
| 01.10.2025 | 214,12 | 216,65 | 210,90 | 214,84 | -1,07% | 1.502.018,00 |
| 30.09.2025 | 214,61 | 218,95 | 213,42 | 217,17 | 1,24% | 1.204.544,00 |
| 29.09.2025 | 218,49 | 220,53 | 212,53 | 214,51 | -0,62% | 1.623.047,00 |
| 26.09.2025 | 213,56 | 217,12 | 211,45 | 215,84 | 2,68% | 1.722.448,00 |
| 25.09.2025 | 206,71 | 213,22 | 203,55 | 210,20 | -6,69% | 3.236.467,00 |
| 24.09.2025 | 235,00 | 235,00 | 224,38 | 225,28 | -3,91% | 2.558.083,00 |
| 23.09.2025 | 234,73 | 237,14 | 232,44 | 234,45 | 0,52% | 2.051.485,00 |
| 22.09.2025 | 224,50 | 233,82 | 224,42 | 233,23 | 3,96% | 2.265.908,00 |
| 19.09.2025 | 223,02 | 224,74 | 219,86 | 224,34 | 0,47% | 2.826.483,00 |
| 18.09.2025 | 216,62 | 226,49 | 216,62 | 223,29 | 4,52% | 2.744.679,00 |
| 17.09.2025 | 213,50 | 214,00 | 208,41 | 213,64 | 0,15% | 1.288.294,00 |
| 16.09.2025 | 215,92 | 216,46 | 210,87 | 213,33 | -1,26% | 1.263.426,00 |
| 15.09.2025 | 213,95 | 219,81 | 213,38 | 216,06 | 0,93% | 1.262.298,00 |
| 12.09.2025 | 213,47 | 215,30 | 212,80 | 214,06 | -0,10% | 964.874,00 |
| 11.09.2025 | 217,15 | 217,15 | 213,78 | 214,28 | -0,67% | 820.977,00 |
| 10.09.2025 | 209,79 | 216,05 | 209,35 | 215,72 | 3,11% | 1.432.204,00 |
| 09.09.2025 | 209,16 | 209,78 | 206,57 | 209,22 | 0,02% | 775.078,00 |
| 08.09.2025 | 211,08 | 212,18 | 207,80 | 209,17 | -0,44% | 970.132,00 |
| 05.09.2025 | 208,29 | 212,58 | 206,00 | 210,10 | 1,02% | 1.107.906,00 |
| 04.09.2025 | 203,20 | 208,83 | 201,86 | 207,97 | 2,35% | 1.055.228,00 |
| 03.09.2025 | 202,86 | 203,65 | 201,02 | 203,20 | 0,55% | 1.064.440,00 |
| 02.09.2025 | 199,58 | 202,15 | 196,93 | 202,08 | -1,34% | 2.091.796,00 |
| 29.08.2025 | 209,23 | 210,69 | 202,96 | 204,83 | -2,40% | 1.645.256,00 |
| 28.08.2025 | 208,80 | 211,22 | 208,37 | 209,87 | 0,95% | 1.255.958,00 |
| 27.08.2025 | 208,16 | 208,56 | 205,90 | 207,90 | -0,23% | 1.058.498,00 |
| 26.08.2025 | 209,50 | 210,05 | 205,81 | 208,37 | -0,23% | 2.135.239,00 |
| 25.08.2025 | 209,86 | 212,40 | 208,69 | 208,84 | -0,48% | 1.164.411,00 |
| 22.08.2025 | 204,87 | 210,32 | 204,76 | 209,84 | 2,33% | 1.020.484,00 |
| 21.08.2025 | 204,75 | 206,60 | 203,90 | 205,06 | 0,49% | 1.029.904,00 |
| 20.08.2025 | 205,07 | 205,31 | 199,61 | 204,05 | -0,99% | 1.512.246,00 |
| 19.08.2025 | 211,13 | 212,11 | 204,79 | 206,10 | -4,43% | 1.985.690,00 |
| 18.08.2025 | 214,49 | 216,45 | 213,71 | 215,66 | 0,15% | 1.420.083,00 |
| 15.08.2025 | 216,48 | 216,55 | 211,73 | 215,33 | -0,95% | 1.248.531,00 |
| 14.08.2025 | 217,22 | 219,38 | 214,29 | 217,40 | -0,77% | 1.613.206,00 |
| 13.08.2025 | 230,99 | 232,42 | 216,02 | 219,08 | -4,88% | 1.816.129,00 |
| 12.08.2025 | 223,98 | 230,50 | 223,98 | 230,31 | 3,43% | 1.045.818,00 |
| 11.08.2025 | 224,12 | 227,44 | 222,04 | 222,67 | -0,74% | 828.938,00 |
| 08.08.2025 | 222,18 | 227,06 | 221,58 | 224,34 | 1,75% | 1.144.164,00 |
| 07.08.2025 | 222,40 | 222,84 | 218,39 | 220,49 | -0,09% | 1.350.635,00 |
| 06.08.2025 | 220,25 | 221,33 | 217,01 | 220,68 | 0,49% | 1.128.745,00 |
| 05.08.2025 | 224,10 | 225,77 | 217,97 | 219,61 | -1,21% | 883.585,00 |
| 04.08.2025 | 220,92 | 222,36 | 218,34 | 222,29 | 1,71% | 1.013.931,00 |
| 01.08.2025 | 218,65 | 221,82 | 214,00 | 218,56 | -2,07% | 1.359.754,00 |
| 31.07.2025 | 227,91 | 228,05 | 221,03 | 223,17 | -1,44% | 1.180.056,00 |
| 30.07.2025 | 230,00 | 231,92 | 225,14 | 226,42 | -1,72% | 1.149.334,00 |
| 29.07.2025 | 228,01 | 232,84 | 227,63 | 230,38 | 2,49% | 1.790.713,00 |
| 28.07.2025 | 222,12 | 224,80 | 220,06 | 224,79 | 1,01% | 821.935,00 |
| 25.07.2025 | 219,48 | 223,34 | 219,28 | 222,55 | 1,90% | 853.660,00 |
| 24.07.2025 | 226,57 | 226,91 | 212,30 | 218,41 | -4,69% | 1.928.231,00 |
| 23.07.2025 | 221,95 | 229,16 | 221,75 | 229,15 | 3,76% | 1.266.643,00 |
| 22.07.2025 | 222,79 | 223,34 | 216,69 | 220,84 | -1,06% | 1.251.882,00 |
| 21.07.2025 | 224,00 | 225,98 | 221,54 | 223,20 | -0,35% | 1.082.839,00 |