16,600€
-5,14%
Echtzeit-Aktienkurs Jack in the Box Inc.
Bid:
Ask:
Aktienkurse zur Jack in the Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -3,43% | - |
| 31.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -2,23% | - |
| 30.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -6,77% | - |
| 29.07.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -4,95% | - |
| 28.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 25.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -5,24% | - |
| 24.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 23.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 9,57% | - |
| 22.07.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 3,30% | - |
| 21.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 18.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 4,55% | - |
| 17.07.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 2,92% | - |
| 16.07.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -4,47% | - |
| 15.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -6,77% | - |
| 14.07.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 2,13% | - |
| 11.07.2025 | 19,10 | 19,10 | 18,80 | 18,80 | 1,08% | 393,00 |
| 10.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 2,76% | - |
| 09.07.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 9,04% | - |
| 08.07.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -6,21% | - |
| 07.07.2025 | 17,00 | 17,70 | 17,00 | 17,70 | 4,12% | 73,00 |
| 04.07.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 03.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 7,50% | - |
| 02.07.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 9,59% | - |
| 01.07.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 3,55% | - |
| 30.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,76% | - |
| 27.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 26.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -3,97% | - |
| 25.06.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 24.06.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 23.06.2025 | 14,70 | 15,30 | 14,70 | 15,30 | 5,52% | 63,00 |
| 20.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 19.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -3,31% | 60,00 |
| 18.06.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -3,82% | - |
| 17.06.2025 | 15,30 | 15,90 | 15,30 | 15,70 | 0,64% | 596,00 |
| 16.06.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -4,29% | - |
| 13.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -3,55% | - |
| 12.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -5,59% | - |
| 11.06.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -4,28% | - |
| 10.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 6,86% | - |
| 09.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 4,17% | - |
| 06.06.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -4,00% | - |
| 05.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 04.06.2025 | 16,80 | 17,40 | 16,80 | 17,40 | 8,07% | 442,00 |
| 03.06.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 02.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -5,78% | - |
| 30.05.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -3,89% | - |
| 29.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | - |
| 28.05.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -4,84% | - |
| 27.05.2025 | 17,70 | 18,60 | 17,70 | 18,60 | 5,08% | 822,00 |
| 26.05.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 23.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 22.05.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -3,87% | - |
| 21.05.2025 | 19,10 | 19,10 | 18,10 | 18,10 | -5,73% | 110,00 |
| 20.05.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -3,03% | - |
| 19.05.2025 | 21,00 | 21,20 | 19,80 | 19,80 | -6,60% | 337,00 |
| 16.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 15.05.2025 | 22,60 | 22,60 | 21,60 | 21,60 | -6,90% | 45,00 |
| 14.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -7,20% | - |
| 13.05.2025 | 25,80 | 25,80 | 25,00 | 25,00 | -5,30% | 100,00 |
| 12.05.2025 | 24,00 | 26,40 | 24,00 | 26,40 | 10,00% | 77,00 |
| 09.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 08.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 07.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 06.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 05.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 02.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 30.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 29.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | - |
| 28.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 25.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 5,00% | - |
| 24.04.2025 | 21,00 | 21,00 | 19,90 | 20,00 | -10,71% | 516,00 |
| 23.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 4,67% | - |
| 22.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 7,00% | - |
| 17.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 16.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -3,77% | - |
| 15.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 14.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 11.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -4,35% | - |
| 10.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 13,86% | - |
| 09.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -9,82% | - |
| 08.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 7,69% | - |
| 07.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -8,77% | - |
| 04.04.2025 | 23,00 | 23,00 | 22,80 | 22,80 | -3,39% | 219,00 |
| 03.04.2025 | 23,40 | 23,60 | 23,40 | 23,60 | -4,84% | 139,00 |
| 02.04.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 01.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 31.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -4,58% | - |
| 28.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 27.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,96% | - |
| 26.03.2025 | 26,60 | 27,00 | 26,60 | 27,00 | -4,26% | 100,00 |
| 25.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 24.03.2025 | 27,20 | 28,00 | 27,20 | 28,00 | -0,71% | 208,00 |
| 21.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 20.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | - |
| 19.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 18.03.2025 | 29,20 | 29,40 | 29,20 | 29,40 | 3,52% | 283,00 |
| 17.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 14.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -5,92% | - |
| 13.03.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 12.03.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -9,94% | - |