92,880$
0,81%
Echtzeit-Aktienkurs Jackson Financial Inc.
Bid:
Ask:
Aktienkurse zur Jackson Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 91,75 | 93,46 | 90,00 | 92,88 | 0,81% | 718.946,00 |
| 06.11.2025 | 94,70 | 95,60 | 91,64 | 92,13 | -1,63% | 949.946,00 |
| 05.11.2025 | 100,01 | 100,01 | 93,31 | 93,66 | -6,85% | 900.837,00 |
| 04.11.2025 | 98,84 | 101,02 | 97,90 | 100,55 | 0,92% | 725.742,00 |
| 03.11.2025 | 99,76 | 100,43 | 97,85 | 99,63 | -1,17% | 505.894,00 |
| 31.10.2025 | 97,49 | 102,09 | 97,38 | 100,81 | 2,25% | 643.549,00 |
| 30.10.2025 | 96,79 | 99,84 | 96,79 | 98,59 | 0,74% | 489.866,00 |
| 29.10.2025 | 97,92 | 99,83 | 96,94 | 97,87 | -0,91% | 519.581,00 |
| 28.10.2025 | 101,09 | 101,09 | 98,35 | 98,77 | -1,09% | 368.799,00 |
| 27.10.2025 | 100,68 | 101,25 | 99,26 | 99,86 | 0,55% | 419.016,00 |
| 24.10.2025 | 98,45 | 100,26 | 98,45 | 99,31 | 1,61% | 360.735,00 |
| 23.10.2025 | 97,23 | 98,37 | 96,77 | 97,74 | 0,52% | 267.833,00 |
| 22.10.2025 | 98,35 | 99,10 | 96,27 | 97,23 | -0,71% | 296.179,00 |
| 21.10.2025 | 97,63 | 99,61 | 97,44 | 97,93 | 0,08% | 318.363,00 |
| 20.10.2025 | 96,89 | 98,14 | 96,47 | 97,85 | 1,64% | 308.062,00 |
| 17.10.2025 | 94,33 | 96,68 | 94,12 | 96,27 | 1,78% | 338.144,00 |
| 16.10.2025 | 97,34 | 98,07 | 94,12 | 94,59 | -3,36% | 382.875,00 |
| 15.10.2025 | 99,83 | 101,00 | 97,12 | 97,88 | -1,63% | 395.092,00 |
| 14.10.2025 | 93,33 | 99,85 | 93,33 | 99,50 | 4,21% | 455.186,00 |
| 13.10.2025 | 96,51 | 98,20 | 95,33 | 95,48 | 0,59% | 482.167,00 |
| 10.10.2025 | 99,89 | 101,47 | 94,74 | 94,92 | -5,07% | 631.195,00 |
| 09.10.2025 | 100,62 | 101,59 | 99,27 | 99,99 | -0,89% | 439.903,00 |
| 08.10.2025 | 100,42 | 102,55 | 100,42 | 100,89 | 0,27% | 304.675,00 |
| 07.10.2025 | 101,94 | 102,39 | 100,28 | 100,62 | -0,98% | 410.541,00 |
| 06.10.2025 | 103,95 | 104,62 | 101,56 | 101,62 | 0,35% | 589.515,00 |
| 02.10.2025 | 100,43 | 101,90 | 100,32 | 101,27 | 0,03% | 301.271,00 |
| 01.10.2025 | 100,15 | 102,16 | 100,04 | 101,24 | 0,01% | 373.339,00 |
| 30.09.2025 | 102,69 | 103,24 | 100,06 | 101,23 | -0,81% | 420.323,00 |
| 29.09.2025 | 104,25 | 104,25 | 101,42 | 102,06 | -1,68% | 436.861,00 |
| 26.09.2025 | 102,32 | 104,09 | 102,18 | 103,80 | 1,60% | 547.919,00 |
| 25.09.2025 | 101,15 | 102,92 | 100,79 | 102,17 | -0,07% | 477.183,00 |
| 24.09.2025 | 102,95 | 103,68 | 102,24 | 102,24 | 0,06% | 544.467,00 |
| 23.09.2025 | 103,18 | 104,40 | 101,71 | 102,18 | -0,28% | 787.869,00 |
| 22.09.2025 | 100,17 | 102,74 | 99,11 | 102,47 | 1,67% | 763.493,00 |
| 19.09.2025 | 101,53 | 102,65 | 99,38 | 100,79 | 1,22% | 3.916.157,00 |
| 18.09.2025 | 97,46 | 99,75 | 96,60 | 99,58 | 2,88% | 887.052,00 |
| 17.09.2025 | 93,42 | 98,03 | 93,42 | 96,79 | 3,14% | 1.032.713,00 |
| 16.09.2025 | 96,11 | 96,15 | 92,98 | 93,84 | -3,04% | 693.054,00 |
| 15.09.2025 | 97,29 | 97,32 | 95,20 | 96,78 | -1,02% | 633.102,00 |
| 12.09.2025 | 99,13 | 99,50 | 97,69 | 97,78 | -1,25% | 595.975,00 |
| 11.09.2025 | 97,20 | 99,19 | 96,93 | 99,02 | 2,22% | 546.443,00 |
| 10.09.2025 | 96,44 | 97,30 | 95,45 | 96,87 | 0,41% | 313.163,00 |
| 09.09.2025 | 95,85 | 97,51 | 95,85 | 96,47 | 0,54% | 381.865,00 |
| 08.09.2025 | 95,30 | 96,02 | 92,82 | 95,95 | 0,56% | 539.327,00 |
| 05.09.2025 | 97,84 | 98,83 | 94,72 | 95,42 | -2,79% | 429.719,00 |
| 04.09.2025 | 97,09 | 98,52 | 96,54 | 98,16 | 1,51% | 345.530,00 |
| 03.09.2025 | 97,10 | 98,11 | 95,95 | 96,70 | -0,47% | 348.853,00 |
| 02.09.2025 | 97,60 | 97,60 | 95,48 | 97,16 | -1,66% | 483.119,00 |
| 29.08.2025 | 98,54 | 99,50 | 98,25 | 98,80 | 0,57% | 395.836,00 |
| 28.08.2025 | 97,64 | 98,31 | 97,45 | 98,24 | 0,40% | 408.903,00 |
| 27.08.2025 | 98,47 | 98,74 | 97,64 | 97,85 | -0,70% | 445.271,00 |
| 26.08.2025 | 97,51 | 99,00 | 97,16 | 98,54 | 0,85% | 603.665,00 |
| 25.08.2025 | 98,16 | 99,00 | 97,65 | 97,71 | -0,77% | 458.754,00 |
| 22.08.2025 | 95,68 | 99,61 | 95,68 | 98,47 | 3,17% | 555.627,00 |
| 21.08.2025 | 95,78 | 95,98 | 94,75 | 95,44 | -0,88% | 423.281,00 |
| 20.08.2025 | 95,77 | 96,40 | 94,91 | 96,29 | 0,57% | 454.522,00 |
| 19.08.2025 | 93,74 | 96,72 | 93,70 | 95,74 | 1,89% | 504.009,00 |
| 18.08.2025 | 93,80 | 94,23 | 93,01 | 93,96 | -0,51% | 516.867,00 |
| 15.08.2025 | 96,63 | 96,90 | 94,37 | 94,44 | -2,08% | 418.237,00 |
| 14.08.2025 | 95,63 | 96,56 | 94,74 | 96,45 | 0,04% | 471.364,00 |
| 13.08.2025 | 94,64 | 96,55 | 94,62 | 96,41 | 2,25% | 542.356,00 |
| 12.08.2025 | 92,19 | 95,06 | 91,83 | 94,29 | 2,99% | 504.161,00 |
| 11.08.2025 | 90,49 | 92,27 | 90,49 | 91,55 | 1,09% | 571.309,00 |
| 08.08.2025 | 88,94 | 90,68 | 88,20 | 90,56 | 1,84% | 621.513,00 |
| 07.08.2025 | 93,57 | 93,57 | 88,31 | 88,92 | -4,08% | 878.302,00 |
| 06.08.2025 | 88,52 | 94,59 | 88,30 | 92,70 | 7,22% | 1.367.697,00 |
| 05.08.2025 | 84,85 | 87,23 | 84,41 | 86,46 | 2,14% | 1.074.660,00 |
| 04.08.2025 | 84,75 | 84,95 | 83,67 | 84,65 | 0,70% | 564.348,00 |
| 01.08.2025 | 86,52 | 86,52 | 82,65 | 84,06 | -4,00% | 660.095,00 |
| 31.07.2025 | 85,38 | 87,59 | 85,02 | 87,56 | 1,85% | 715.701,00 |
| 30.07.2025 | 88,27 | 88,34 | 85,25 | 85,97 | -2,59% | 571.117,00 |
| 29.07.2025 | 88,69 | 89,62 | 87,70 | 88,26 | 0,32% | 387.209,00 |
| 28.07.2025 | 88,01 | 88,58 | 87,73 | 87,98 | -0,23% | 418.092,00 |
| 25.07.2025 | 87,77 | 88,25 | 87,24 | 88,18 | 0,64% | 357.271,00 |
| 24.07.2025 | 89,66 | 89,66 | 87,57 | 87,62 | -2,05% | 339.571,00 |
| 23.07.2025 | 89,75 | 89,99 | 88,81 | 89,45 | 1,05% | 299.654,00 |
| 22.07.2025 | 87,23 | 89,06 | 87,03 | 88,52 | 1,41% | 499.507,00 |
| 21.07.2025 | 87,86 | 88,27 | 86,85 | 87,29 | -0,24% | 521.796,00 |
| 18.07.2025 | 88,45 | 88,98 | 87,47 | 87,50 | -1,16% | 490.910,00 |
| 17.07.2025 | 86,10 | 88,85 | 85,98 | 88,53 | 2,54% | 621.651,00 |
| 16.07.2025 | 85,41 | 86,78 | 84,67 | 86,34 | 1,76% | 561.041,00 |
| 15.07.2025 | 87,79 | 88,42 | 84,85 | 84,85 | -3,67% | 582.056,00 |
| 14.07.2025 | 86,93 | 88,10 | 86,60 | 88,08 | 1,21% | 384.143,00 |
| 11.07.2025 | 87,12 | 87,61 | 86,31 | 87,03 | -0,98% | 329.418,00 |
| 10.07.2025 | 86,39 | 88,00 | 85,91 | 87,89 | 2,52% | 553.050,00 |
| 09.07.2025 | 89,51 | 89,93 | 85,28 | 85,73 | -3,58% | 705.932,00 |
| 08.07.2025 | 88,65 | 90,19 | 88,65 | 88,91 | 1,00% | 526.620,00 |
| 07.07.2025 | 88,77 | 90,95 | 87,57 | 88,03 | -1,05% | 664.030,00 |
| 03.07.2025 | 88,63 | 89,54 | 88,44 | 88,96 | 0,95% | 255.647,00 |
| 02.07.2025 | 89,63 | 90,20 | 87,62 | 88,12 | -1,28% | 517.639,00 |
| 01.07.2025 | 87,99 | 90,09 | 87,99 | 89,26 | 0,53% | 469.344,00 |
| 30.06.2025 | 89,34 | 90,23 | 88,42 | 88,79 | -0,79% | 605.380,00 |
| 27.06.2025 | 89,09 | 90,28 | 88,82 | 89,50 | 0,96% | 766.352,00 |
| 26.06.2025 | 87,01 | 88,89 | 86,92 | 88,65 | 2,40% | 457.922,00 |
| 25.06.2025 | 86,80 | 87,01 | 86,14 | 86,57 | -0,10% | 438.244,00 |
| 24.06.2025 | 86,48 | 87,71 | 86,37 | 86,66 | 2,07% | 679.673,00 |
| 23.06.2025 | 84,31 | 85,04 | 82,30 | 84,90 | 0,28% | 482.264,00 |
| 20.06.2025 | 85,95 | 86,87 | 83,96 | 84,66 | -1,40% | 1.944.813,00 |
| 18.06.2025 | 83,74 | 86,71 | 82,92 | 85,86 | 2,29% | 719.367,00 |
| 17.06.2025 | 82,94 | 84,85 | 82,20 | 83,94 | 0,24% | 737.115,00 |