162,825€
1,23%
Echtzeit-Aktienkurs Jabil Inc.
Bid:
Ask:
Aktienkurse zur Jabil Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 161,18 | 164,10 | 159,88 | 162,68 | 1,13% | 639,00 |
| 21.01.2025 | 161,43 | 162,20 | 158,68 | 160,85 | -0,11% | 2.100,00 |
| 20.01.2025 | 159,65 | 169,02 | 159,65 | 161,02 | 1,45% | 1.521,00 |
| 17.01.2025 | 158,80 | 161,85 | 157,05 | 158,73 | 0,95% | 3.684,00 |
| 16.01.2025 | 153,90 | 158,20 | 153,63 | 157,23 | 2,33% | 880,00 |
| 15.01.2025 | 151,60 | 154,35 | 150,80 | 153,65 | 1,52% | 692,00 |
| 14.01.2025 | 149,52 | 152,13 | 149,27 | 151,35 | 0,73% | 64,00 |
| 13.01.2025 | 150,65 | 150,80 | 147,48 | 150,25 | -0,02% | 693,00 |
| 10.01.2025 | 149,35 | 152,40 | 147,20 | 150,27 | 0,65% | 56,00 |
| 09.01.2025 | 149,25 | 149,95 | 148,40 | 149,30 | 0,03% | 39,00 |
| 08.01.2025 | 147,80 | 149,65 | 146,18 | 149,25 | 1,07% | 177,00 |
| 07.01.2025 | 146,10 | 150,27 | 145,65 | 147,68 | 0,96% | 67,00 |
| 06.01.2025 | 145,10 | 147,43 | 144,70 | 146,27 | 0,83% | 223,00 |
| 03.01.2025 | 139,23 | 146,52 | 138,25 | 145,08 | 4,24% | 287,00 |
| 02.01.2025 | 138,40 | 141,23 | 138,40 | 139,18 | 0,69% | 137,00 |
| 30.12.2024 | 139,52 | 139,68 | 138,08 | 138,23 | -1,25% | 52,00 |
| 27.12.2024 | 141,73 | 141,85 | 139,68 | 139,98 | 0,02% | 710,00 |
| 23.12.2024 | 138,08 | 141,00 | 137,93 | 139,95 | 0,85% | 983,00 |
| 20.12.2024 | 135,33 | 139,90 | 133,10 | 138,77 | 2,51% | 952,00 |
| 19.12.2024 | 140,43 | 141,45 | 132,90 | 135,38 | -1,88% | 1.509,00 |
| 18.12.2024 | 127,68 | 144,20 | 127,00 | 137,98 | 8,13% | 1.092,00 |
| 17.12.2024 | 128,23 | 128,83 | 126,73 | 127,60 | -0,58% | 156,00 |
| 16.12.2024 | 128,63 | 130,10 | 126,83 | 128,35 | -0,43% | 41,00 |
| 13.12.2024 | 127,75 | 129,00 | 127,13 | 128,90 | 0,90% | - |
| 12.12.2024 | 126,95 | 127,95 | 125,35 | 127,75 | 0,26% | 101,00 |
| 11.12.2024 | 126,13 | 127,75 | 124,65 | 127,43 | 1,21% | 87,00 |
| 10.12.2024 | 127,13 | 128,00 | 125,35 | 125,90 | -1,10% | 22,00 |
| 09.12.2024 | 128,52 | 129,10 | 127,20 | 127,30 | -0,72% | 148,00 |
| 06.12.2024 | 128,33 | 129,48 | 127,55 | 128,23 | 0,02% | 238,00 |
| 05.12.2024 | 129,77 | 129,80 | 128,10 | 128,20 | -1,23% | 80,00 |
| 04.12.2024 | 129,08 | 130,60 | 128,55 | 129,80 | 0,66% | 52,00 |
| 03.12.2024 | 128,77 | 129,43 | 127,63 | 128,95 | 0,10% | 62,00 |
| 02.12.2024 | 128,70 | 131,00 | 128,63 | 128,83 | 0,43% | 131,00 |
| 29.11.2024 | 126,38 | 128,75 | 126,13 | 128,27 | 1,26% | 40,00 |
| 28.11.2024 | 126,55 | 126,75 | 126,00 | 126,68 | 0,36% | 6,00 |
| 27.11.2024 | 126,70 | 126,80 | 124,28 | 126,23 | -0,41% | 50,00 |
| 26.11.2024 | 127,95 | 128,02 | 126,28 | 126,75 | -0,84% | 1,00 |
| 25.11.2024 | 125,80 | 130,70 | 125,25 | 127,83 | 1,45% | 39,00 |
| 22.11.2024 | 124,85 | 126,30 | 124,48 | 126,00 | 1,04% | 109,00 |
| 21.11.2024 | 121,53 | 125,70 | 120,90 | 124,70 | 2,38% | - |
| 20.11.2024 | 120,78 | 122,38 | 120,13 | 121,80 | 1,08% | 25,00 |
| 19.11.2024 | 121,18 | 121,60 | 119,35 | 120,50 | -0,50% | 37,00 |
| 18.11.2024 | 121,75 | 122,28 | 120,35 | 121,10 | -0,68% | 1,00 |
| 15.11.2024 | 121,70 | 122,50 | 120,10 | 121,93 | -0,57% | 49,00 |
| 14.11.2024 | 124,70 | 125,60 | 122,10 | 122,63 | -1,86% | 151,00 |
| 13.11.2024 | 124,85 | 126,40 | 123,55 | 124,95 | -0,24% | 176,00 |
| 12.11.2024 | 127,33 | 127,83 | 125,15 | 125,25 | -1,44% | 245,00 |
| 11.11.2024 | 126,20 | 128,27 | 125,95 | 127,08 | 0,34% | 226,00 |
| 08.11.2024 | 127,43 | 127,85 | 126,15 | 126,65 | -0,43% | 150,00 |
| 07.11.2024 | 128,43 | 128,48 | 126,55 | 127,20 | -0,70% | 235,00 |
| 06.11.2024 | 119,80 | 129,70 | 119,80 | 128,10 | 8,74% | 358,00 |
| 05.11.2024 | 117,18 | 118,20 | 115,55 | 117,80 | 0,49% | 131,00 |
| 04.11.2024 | 116,98 | 119,33 | 116,65 | 117,23 | -0,57% | 565,00 |
| 01.11.2024 | 113,15 | 118,30 | 113,05 | 117,90 | 4,17% | 111,00 |
| 31.10.2024 | 113,85 | 113,93 | 111,58 | 113,18 | -0,88% | 94,00 |
| 30.10.2024 | 114,75 | 115,63 | 113,35 | 114,18 | -0,70% | 60,00 |
| 29.10.2024 | 115,38 | 116,33 | 114,40 | 114,98 | -0,39% | 79,00 |
| 28.10.2024 | 115,95 | 116,30 | 115,15 | 115,43 | 0,04% | 1,00 |
| 25.10.2024 | 115,48 | 116,95 | 115,13 | 115,38 | -0,13% | 23,00 |
| 24.10.2024 | 113,73 | 116,00 | 113,40 | 115,53 | 1,43% | 29,00 |
| 23.10.2024 | 114,45 | 115,60 | 112,48 | 113,90 | -0,89% | 353,00 |
| 22.10.2024 | 114,75 | 115,65 | 113,15 | 114,93 | -0,09% | - |
| 21.10.2024 | 116,15 | 116,45 | 114,78 | 115,03 | -1,12% | 60,00 |
| 18.10.2024 | 116,10 | 117,60 | 115,38 | 116,33 | 0,06% | 120,00 |
| 17.10.2024 | 114,00 | 116,40 | 113,90 | 116,25 | 2,09% | - |
| 16.10.2024 | 114,03 | 115,28 | 113,83 | 113,88 | -0,13% | 540,00 |
| 15.10.2024 | 115,60 | 116,20 | 113,53 | 114,03 | -1,23% | 46,00 |
| 14.10.2024 | 113,65 | 116,28 | 113,10 | 115,45 | 1,52% | 122,00 |
| 11.10.2024 | 112,38 | 114,23 | 111,60 | 113,73 | 1,22% | 63,00 |
| 10.10.2024 | 113,28 | 113,88 | 111,28 | 112,35 | -1,01% | - |
| 09.10.2024 | 112,08 | 114,25 | 111,93 | 113,50 | 0,98% | 71,00 |
| 08.10.2024 | 111,33 | 112,63 | 110,38 | 112,40 | 0,90% | 119,00 |
| 07.10.2024 | 110,85 | 111,75 | 110,05 | 111,40 | 0,52% | 141,00 |
| 04.10.2024 | 108,83 | 113,03 | 108,68 | 110,83 | 2,00% | 30,00 |
| 03.10.2024 | 107,68 | 109,05 | 107,13 | 108,65 | 0,79% | - |
| 02.10.2024 | 107,43 | 109,15 | 107,15 | 107,80 | 0,14% | 17,00 |
| 01.10.2024 | 107,50 | 108,05 | 106,18 | 107,65 | 0,02% | 1.075,00 |
| 30.09.2024 | 109,53 | 109,58 | 106,23 | 107,63 | -1,76% | 41,00 |
| 27.09.2024 | 113,55 | 116,03 | 109,48 | 109,55 | -3,25% | 241,00 |
| 26.09.2024 | 102,48 | 116,53 | 102,38 | 113,23 | 10,90% | 962,00 |
| 25.09.2024 | 100,48 | 103,73 | 99,92 | 102,10 | 1,24% | 36,00 |
| 24.09.2024 | 101,65 | 103,10 | 100,85 | 100,85 | -0,88% | 33,00 |
| 23.09.2024 | 102,23 | 104,58 | 101,33 | 101,75 | -0,49% | 31,00 |
| 20.09.2024 | 99,22 | 102,45 | 98,62 | 102,25 | 3,06% | 139,00 |
| 19.09.2024 | 97,51 | 100,20 | 97,32 | 99,21 | 2,22% | 207,00 |
| 18.09.2024 | 96,24 | 98,69 | 96,14 | 97,06 | 1,03% | 35,00 |
| 17.09.2024 | 94,96 | 96,79 | 94,10 | 96,07 | 1,11% | 210,00 |
| 16.09.2024 | 95,43 | 95,72 | 91,81 | 95,02 | -0,74% | 3,00 |
| 13.09.2024 | 93,62 | 96,43 | 93,58 | 95,73 | 2,14% | - |
| 12.09.2024 | 94,10 | 94,90 | 92,94 | 93,72 | -0,33% | 41,00 |
| 11.09.2024 | 91,63 | 94,05 | 90,59 | 94,03 | 1,94% | 18,00 |
| 10.09.2024 | 92,85 | 94,00 | 91,46 | 92,24 | -0,66% | 130,00 |
| 09.09.2024 | 91,46 | 94,90 | 91,45 | 92,85 | 1,79% | 4,00 |
| 06.09.2024 | 92,33 | 93,06 | 90,52 | 91,22 | -0,99% | 73,00 |
| 05.09.2024 | 93,46 | 94,00 | 91,94 | 92,13 | -1,69% | 48,00 |
| 04.09.2024 | 93,16 | 94,34 | 92,60 | 93,71 | 0,19% | 27,00 |
| 03.09.2024 | 98,69 | 98,81 | 93,43 | 93,53 | -5,28% | 352,00 |
| 02.09.2024 | 98,88 | 99,16 | 98,20 | 98,74 | -0,16% | 4,00 |
| 30.08.2024 | 97,27 | 98,92 | 97,15 | 98,90 | 1,70% | - |
| 29.08.2024 | 96,65 | 99,05 | 96,63 | 97,25 | 0,49% | 67,00 |