9,625€
2,94%
Echtzeit-Aktienkurs Jack In The Box
Bid:
Ask:
Aktienkurse zur Jack In The Box Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 9,43 | 10,03 | 9,40 | 9,65 | 3,21% | - |
| 07.04.2026 | 9,10 | 9,58 | 9,05 | 9,35 | 12,31% | 352,00 |
| 02.04.2026 | 8,43 | 8,53 | 7,95 | 8,33 | -1,19% | - |
| 01.04.2026 | 8,38 | 8,65 | 8,23 | 8,43 | 2,43% | - |
| 31.03.2026 | 8,20 | 8,40 | 7,73 | 8,23 | -1,20% | - |
| 30.03.2026 | 8,45 | 8,68 | 8,13 | 8,33 | -0,89% | 160,00 |
| 27.03.2026 | 9,28 | 9,40 | 8,40 | 8,40 | -10,88% | - |
| 26.03.2026 | 9,53 | 9,85 | 9,28 | 9,43 | -1,57% | - |
| 25.03.2026 | 9,43 | 9,78 | 9,43 | 9,58 | 2,41% | - |
| 24.03.2026 | 9,63 | 9,80 | 9,30 | 9,35 | -3,61% | - |
| 23.03.2026 | 9,58 | 9,90 | 9,33 | 9,70 | 0,00% | - |
| 20.03.2026 | 9,70 | 9,80 | 9,40 | 9,70 | -0,26% | - |
| 19.03.2026 | 10,15 | 10,20 | 9,40 | 9,73 | -4,66% | - |
| 18.03.2026 | 10,85 | 11,10 | 10,05 | 10,20 | -5,99% | - |
| 17.03.2026 | 11,15 | 11,45 | 10,75 | 10,85 | -2,25% | - |
| 16.03.2026 | 11,05 | 11,30 | 10,80 | 11,10 | 0,45% | - |
| 13.03.2026 | 11,20 | 11,40 | 10,70 | 11,05 | -1,78% | - |
| 12.03.2026 | 11,50 | 11,60 | 11,15 | 11,25 | -2,60% | - |
| 11.03.2026 | 11,80 | 11,95 | 11,35 | 11,55 | -2,12% | - |
| 10.03.2026 | 12,00 | 12,20 | 11,50 | 11,80 | -2,48% | - |
| 09.03.2026 | 12,50 | 12,65 | 11,55 | 12,10 | -3,20% | 375,00 |
| 06.03.2026 | 12,95 | 13,35 | 12,25 | 12,50 | -3,47% | - |
| 05.03.2026 | 13,10 | 13,30 | 12,85 | 12,95 | -0,38% | - |
| 04.03.2026 | 13,05 | 13,30 | 12,80 | 13,00 | -0,76% | - |
| 03.03.2026 | 13,25 | 13,30 | 12,80 | 13,10 | -1,87% | - |
| 02.03.2026 | 14,40 | 14,45 | 13,25 | 13,35 | -6,97% | - |
| 27.02.2026 | 14,65 | 14,70 | 14,05 | 14,35 | -1,71% | - |
| 26.02.2026 | 14,25 | 14,80 | 14,25 | 14,60 | 1,74% | - |
| 25.02.2026 | 14,75 | 14,95 | 14,20 | 14,35 | -2,38% | - |
| 24.02.2026 | 14,50 | 15,10 | 14,50 | 14,70 | 1,03% | - |
| 23.02.2026 | 14,25 | 14,70 | 13,85 | 14,55 | 2,46% | - |
| 20.02.2026 | 15,35 | 15,55 | 13,85 | 14,20 | -9,27% | - |
| 19.02.2026 | 18,55 | 18,60 | 15,40 | 15,65 | -16,09% | - |
| 18.02.2026 | 18,00 | 19,15 | 17,70 | 18,65 | 4,48% | - |
| 17.02.2026 | 17,50 | 17,95 | 17,25 | 17,85 | 1,71% | 50,00 |
| 16.02.2026 | 17,50 | 17,55 | 17,50 | 17,55 | -1,13% | - |
| 13.02.2026 | 17,30 | 17,90 | 17,05 | 17,75 | 2,31% | - |
| 12.02.2026 | 17,40 | 17,50 | 17,35 | 17,35 | -0,29% | - |
| 11.02.2026 | 17,15 | 17,60 | 17,05 | 17,40 | -3,06% | - |
| 10.02.2026 | 17,90 | 18,05 | 17,90 | 17,95 | 0,84% | - |
| 09.02.2026 | 19,25 | 19,30 | 17,45 | 17,80 | -7,05% | - |
| 06.02.2026 | 18,65 | 19,55 | 18,65 | 19,15 | 1,32% | - |
| 05.02.2026 | 18,90 | 19,15 | 18,55 | 18,90 | -0,53% | - |
| 04.02.2026 | 18,35 | 19,10 | 18,20 | 19,00 | 3,26% | - |
| 03.02.2026 | 17,80 | 19,10 | 17,50 | 18,40 | 3,95% | - |
| 02.02.2026 | 17,75 | 18,00 | 17,50 | 17,70 | 2,02% | - |
| 30.01.2026 | 17,25 | 17,50 | 17,10 | 17,35 | 0,58% | - |
| 29.01.2026 | 17,30 | 17,60 | 16,95 | 17,25 | -1,15% | - |
| 28.01.2026 | 18,20 | 18,65 | 17,40 | 17,45 | -1,41% | - |
| 27.01.2026 | 17,90 | 18,30 | 17,65 | 17,70 | -1,94% | - |
| 26.01.2026 | 17,85 | 18,10 | 17,45 | 18,05 | 0,56% | - |
| 23.01.2026 | 18,50 | 18,55 | 17,85 | 17,95 | -2,71% | - |
| 22.01.2026 | 18,00 | 18,90 | 18,00 | 18,45 | 1,10% | - |
| 21.01.2026 | 17,65 | 18,25 | 17,45 | 18,25 | 1,11% | 5,00 |
| 20.01.2026 | 19,70 | 19,70 | 18,00 | 18,05 | -7,91% | - |
| 19.01.2026 | 19,80 | 19,80 | 19,55 | 19,60 | -2,24% | - |
| 16.01.2026 | 20,30 | 20,40 | 19,65 | 20,05 | -0,25% | - |
| 15.01.2026 | 19,40 | 20,60 | 19,25 | 20,10 | 4,69% | - |
| 14.01.2026 | 18,95 | 19,35 | 18,80 | 19,20 | 0,26% | - |
| 13.01.2026 | 19,45 | 19,60 | 19,05 | 19,15 | -1,54% | - |
| 12.01.2026 | 19,70 | 19,70 | 18,85 | 19,45 | 0,00% | - |
| 09.01.2026 | 19,35 | 19,60 | 18,45 | 19,45 | -1,02% | - |
| 08.01.2026 | 17,70 | 19,90 | 17,45 | 19,65 | 10,70% | - |
| 07.01.2026 | 17,50 | 18,30 | 17,40 | 17,75 | 0,57% | - |
| 06.01.2026 | 16,20 | 17,70 | 16,10 | 17,65 | 8,28% | - |
| 05.01.2026 | 16,10 | 16,60 | 15,95 | 16,30 | 2,19% | - |
| 02.01.2026 | 16,20 | 16,40 | 15,95 | 15,95 | -5,34% | - |
| 30.12.2025 | 16,70 | 16,85 | 16,60 | 16,85 | 1,20% | - |
| 29.12.2025 | 17,40 | 17,65 | 16,65 | 16,65 | 4,39% | - |
| 23.12.2025 | 16,55 | 16,55 | 15,75 | 15,95 | -3,04% | - |
| 22.12.2025 | 16,60 | 16,70 | 16,25 | 16,45 | -1,20% | - |
| 19.12.2025 | 16,80 | 16,95 | 16,25 | 16,65 | -0,89% | - |
| 18.12.2025 | 16,60 | 17,10 | 16,55 | 16,80 | 0,30% | - |
| 17.12.2025 | 17,35 | 17,60 | 16,75 | 16,75 | -2,90% | - |
| 16.12.2025 | 16,75 | 17,45 | 16,65 | 17,25 | 2,07% | - |
| 15.12.2025 | 18,00 | 18,25 | 16,75 | 16,90 | -5,85% | 80,00 |
| 12.12.2025 | 16,90 | 18,00 | 16,90 | 17,95 | 2,87% | - |
| 11.12.2025 | 17,20 | 17,80 | 16,80 | 17,45 | 0,00% | - |
| 10.12.2025 | 16,60 | 17,65 | 16,50 | 17,45 | 4,80% | 3,00 |
| 09.12.2025 | 16,30 | 16,90 | 16,15 | 16,65 | 4,39% | - |
| 08.12.2025 | 16,20 | 16,35 | 15,45 | 15,95 | -3,04% | - |
| 05.12.2025 | 16,60 | 16,75 | 16,15 | 16,45 | 1,23% | - |
| 04.12.2025 | 17,05 | 17,15 | 16,25 | 16,25 | -4,41% | - |
| 03.12.2025 | 16,75 | 17,30 | 16,45 | 17,00 | 4,29% | - |
| 02.12.2025 | 16,70 | 16,80 | 16,10 | 16,30 | -2,40% | - |
| 01.12.2025 | 17,00 | 17,05 | 16,55 | 16,70 | -2,34% | - |
| 28.11.2025 | 16,80 | 17,30 | 16,25 | 17,10 | 2,70% | - |
| 27.11.2025 | 16,80 | 16,90 | 16,60 | 16,65 | -1,77% | - |
| 26.11.2025 | 16,80 | 17,05 | 16,55 | 16,95 | 0,30% | - |
| 25.11.2025 | 15,30 | 17,50 | 15,05 | 16,90 | 11,18% | - |
| 24.11.2025 | 14,50 | 15,50 | 14,20 | 15,20 | 9,35% | 62,00 |
| 21.11.2025 | 13,55 | 14,00 | 13,45 | 13,90 | 0,00% | - |
| 20.11.2025 | 12,35 | 14,30 | 12,00 | 13,90 | 12,55% | - |
| 19.11.2025 | 12,35 | 12,60 | 12,15 | 12,35 | -1,59% | - |
| 18.11.2025 | 12,50 | 12,70 | 12,15 | 12,55 | -3,09% | - |
| 17.11.2025 | 12,85 | 12,95 | 12,85 | 12,95 | 1,97% | - |
| 14.11.2025 | 13,05 | 13,15 | 12,65 | 12,70 | -4,87% | - |
| 13.11.2025 | 13,10 | 13,60 | 12,95 | 13,35 | -0,37% | - |
| 12.11.2025 | 12,95 | 13,60 | 12,95 | 13,40 | 2,68% | 50,00 |
| 11.11.2025 | 13,55 | 13,70 | 13,00 | 13,05 | -3,69% | - |