14,000€
-10,54%
Echtzeit-Aktienkurs Jack in the Box Inc.
Bid:
Ask:
Aktienkurse zur Jack in the Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 15,35 | 15,55 | 13,85 | 14,15 | -9,58% | - |
| 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% | - |
| 10.11.2025 | 14,30 | 14,95 | 13,25 | 13,55 | -6,87% | - |
| 07.11.2025 | 14,00 | 14,55 | 13,70 | 14,55 | 3,19% | - |
| 06.11.2025 | 14,90 | 15,00 | 14,05 | 14,10 | -6,31% | - |
| 05.11.2025 | 14,30 | 15,60 | 14,30 | 15,05 | 3,44% | - |
| 04.11.2025 | 13,85 | 14,60 | 13,75 | 14,55 | 3,19% | - |
| 03.11.2025 | 13,95 | 14,15 | 13,55 | 14,10 | 1,81% | - |
| 31.10.2025 | 13,30 | 13,95 | 12,85 | 13,85 | -2,46% | - |
| 30.10.2025 | 14,25 | 14,25 | 14,15 | 14,20 | 0,35% | - |
| 29.10.2025 | 14,80 | 14,90 | 13,95 | 14,15 | -5,03% | - |
| 28.10.2025 | 14,90 | 15,20 | 14,60 | 14,90 | -2,30% | - |
| 27.10.2025 | 15,40 | 15,75 | 14,95 | 15,25 | -0,97% | - |
| 24.10.2025 | 15,80 | 16,05 | 15,25 | 15,40 | -0,65% | - |
| 23.10.2025 | 15,70 | 15,95 | 15,40 | 15,50 | -0,64% | - |
| 22.10.2025 | 15,70 | 15,70 | 15,60 | 15,60 | -0,64% | - |
| 21.10.2025 | 15,00 | 15,85 | 14,75 | 15,70 | 5,72% | - |
| 20.10.2025 | 14,65 | 15,20 | 14,65 | 14,85 | 1,37% | - |
| 17.10.2025 | 15,05 | 15,10 | 14,45 | 14,65 | -2,66% | 1,00 |
| 16.10.2025 | 16,60 | 17,15 | 14,85 | 15,05 | -11,47% | 3,00 |
| 15.10.2025 | 17,00 | 17,90 | 16,65 | 17,00 | 3,66% | - |
| 14.10.2025 | 15,40 | 16,50 | 15,10 | 16,40 | 7,89% | - |
| 13.10.2025 | 15,00 | 15,45 | 14,85 | 15,20 | -0,65% | 2,00 |
| 10.10.2025 | 15,90 | 16,15 | 15,05 | 15,30 | -4,08% | 2,00 |
| 09.10.2025 | 16,50 | 16,80 | 15,80 | 15,95 | -2,45% | - |
| 08.10.2025 | 16,60 | 16,65 | 16,15 | 16,35 | -1,21% | - |
| 07.10.2025 | 16,40 | 16,90 | 16,20 | 16,55 | 0,61% | - |
| 06.10.2025 | 17,00 | 17,30 | 16,30 | 16,45 | 0,00% | - |
| 03.10.2025 | 16,70 | 16,85 | 15,75 | 16,45 | -7,32% | 1,00 |
| 02.10.2025 | 17,50 | 17,75 | 17,50 | 17,75 | 1,72% | - |
| 01.10.2025 | 16,70 | 17,60 | 16,70 | 17,45 | 4,49% | - |
| 30.09.2025 | 16,30 | 16,80 | 16,00 | 16,70 | 3,09% | - |
| 29.09.2025 | 17,30 | 17,50 | 15,50 | 16,20 | -2,70% | - |