21,700€
3,33%
Echtzeit-Aktienkurs Jack In The Box
Bid:
Ask:
Aktienkurse zur Jack In The Box Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 21,20 | 21,90 | 20,80 | 21,60 | 2,86% | - |
| 24.04.2025 | 20,70 | 22,50 | 19,45 | 21,00 | -6,25% | - |
| 23.04.2025 | 22,30 | 23,20 | 22,00 | 22,40 | 0,90% | - |
| 22.04.2025 | 20,90 | 22,40 | 20,80 | 22,20 | 8,82% | - |
| 17.04.2025 | 20,10 | 20,60 | 19,95 | 20,40 | 0,99% | - |
| 16.04.2025 | 21,00 | 21,10 | 19,75 | 20,20 | -3,81% | - |
| 15.04.2025 | 21,40 | 22,20 | 20,80 | 21,00 | -1,41% | - |
| 14.04.2025 | 21,70 | 22,40 | 20,70 | 21,30 | -1,84% | - |
| 11.04.2025 | 22,00 | 22,20 | 20,70 | 21,70 | -1,81% | - |
| 10.04.2025 | 23,50 | 23,50 | 21,10 | 22,10 | -5,56% | - |
| 09.04.2025 | 20,70 | 23,70 | 20,30 | 23,40 | 13,04% | 50,00 |
| 08.04.2025 | 22,40 | 23,30 | 20,50 | 20,70 | -7,59% | - |
| 07.04.2025 | 22,00 | 22,90 | 20,30 | 22,40 | 1,82% | - |
| 04.04.2025 | 23,30 | 23,50 | 20,90 | 22,00 | -5,98% | - |
| 03.04.2025 | 24,50 | 24,50 | 22,40 | 23,40 | -4,88% | - |
| 02.04.2025 | 24,90 | 25,40 | 24,30 | 24,60 | -1,60% | - |
| 01.04.2025 | 25,10 | 25,60 | 24,40 | 25,00 | -0,79% | - |
| 31.03.2025 | 25,30 | 25,60 | 24,70 | 25,20 | 0,00% | 10,00 |
| 28.03.2025 | 26,50 | 26,70 | 25,20 | 25,20 | -5,26% | 40,00 |
| 27.03.2025 | 26,50 | 27,00 | 26,10 | 26,60 | 0,38% | - |
| 26.03.2025 | 26,70 | 27,10 | 26,20 | 26,50 | -1,12% | 366,00 |
| 25.03.2025 | 28,40 | 28,50 | 26,70 | 26,80 | -4,96% | 366,00 |
| 24.03.2025 | 27,10 | 28,40 | 27,10 | 28,20 | 2,92% | - |
| 21.03.2025 | 28,30 | 28,50 | 27,10 | 27,40 | -3,18% | - |
| 20.03.2025 | 28,50 | 28,90 | 28,20 | 28,30 | -2,41% | - |
| 19.03.2025 | 29,40 | 29,80 | 28,70 | 29,00 | -1,02% | - |
| 18.03.2025 | 29,40 | 29,60 | 28,50 | 29,30 | -0,34% | 105,00 |
| 17.03.2025 | 28,70 | 29,80 | 28,50 | 29,40 | 1,38% | 3,00 |
| 14.03.2025 | 28,70 | 29,60 | 28,20 | 29,00 | 0,69% | - |
| 13.03.2025 | 30,50 | 31,40 | 28,70 | 28,80 | -4,32% | - |
| 12.03.2025 | 30,60 | 31,50 | 29,90 | 30,10 | -1,31% | - |
| 11.03.2025 | 34,30 | 34,30 | 30,30 | 30,50 | -10,03% | - |
| 10.03.2025 | 35,10 | 35,80 | 33,80 | 33,90 | -3,69% | - |
| 07.03.2025 | 34,00 | 35,60 | 33,70 | 35,20 | 3,53% | - |
| 06.03.2025 | 32,40 | 34,50 | 31,80 | 34,00 | 4,62% | - |
| 05.03.2025 | 34,00 | 34,50 | 32,40 | 32,50 | -4,69% | - |
| 04.03.2025 | 34,20 | 34,70 | 33,10 | 34,10 | -0,58% | 100,00 |
| 03.03.2025 | 37,20 | 37,40 | 34,00 | 34,30 | -7,05% | - |
| 28.02.2025 | 37,20 | 37,60 | 36,70 | 36,90 | -0,54% | - |
| 27.02.2025 | 36,20 | 38,10 | 36,10 | 37,10 | 3,34% | - |
| 26.02.2025 | 32,30 | 39,10 | 32,30 | 35,90 | 11,15% | - |
| 25.02.2025 | 35,20 | 35,20 | 31,20 | 32,30 | -8,24% | 724,00 |
| 24.02.2025 | 36,70 | 37,00 | 35,10 | 35,20 | -4,35% | - |
| 21.02.2025 | 37,40 | 38,20 | 36,30 | 36,80 | -1,87% | - |
| 20.02.2025 | 37,60 | 37,80 | 36,70 | 37,50 | 0,00% | - |
| 19.02.2025 | 38,60 | 38,80 | 36,90 | 37,50 | -2,60% | - |
| 18.02.2025 | 37,40 | 39,10 | 37,20 | 38,50 | 3,49% | 2,00 |
| 17.02.2025 | 38,60 | 38,60 | 37,10 | 37,20 | 0,27% | 2,00 |
| 14.02.2025 | 38,10 | 38,70 | 36,60 | 37,10 | -2,62% | - |
| 13.02.2025 | 37,10 | 38,50 | 36,40 | 38,10 | 2,97% | - |
| 12.02.2025 | 38,20 | 38,30 | 36,60 | 37,00 | -3,39% | - |
| 11.02.2025 | 38,30 | 38,60 | 37,30 | 38,30 | 0,00% | 10,00 |
| 10.02.2025 | 39,30 | 40,10 | 38,30 | 38,30 | -2,54% | - |
| 07.02.2025 | 41,10 | 41,70 | 39,10 | 39,30 | -4,15% | - |
| 06.02.2025 | 40,30 | 42,60 | 40,10 | 41,00 | 1,74% | - |
| 05.02.2025 | 39,50 | 40,30 | 38,50 | 40,30 | 2,03% | 2,00 |
| 04.02.2025 | 38,70 | 39,80 | 38,30 | 39,50 | 1,80% | - |
| 03.02.2025 | 37,90 | 39,20 | 37,30 | 38,80 | 2,37% | - |
| 31.01.2025 | 38,30 | 38,90 | 37,60 | 37,90 | -0,52% | - |
| 30.01.2025 | 37,80 | 39,00 | 37,70 | 38,10 | 0,79% | - |
| 29.01.2025 | 37,80 | 38,90 | 37,20 | 37,80 | 0,00% | 10,00 |
| 28.01.2025 | 38,80 | 39,40 | 37,70 | 37,80 | -3,08% | - |
| 27.01.2025 | 37,80 | 39,90 | 37,10 | 39,00 | 3,45% | 250,00 |
| 24.01.2025 | 37,70 | 38,40 | 36,40 | 37,70 | 0,00% | - |
| 23.01.2025 | 37,40 | 37,80 | 36,20 | 37,70 | 0,80% | - |
| 22.01.2025 | 37,10 | 38,00 | 36,80 | 37,40 | 0,81% | - |
| 21.01.2025 | 37,20 | 37,60 | 36,10 | 37,10 | -0,80% | - |
| 20.01.2025 | 37,50 | 37,70 | 37,30 | 37,40 | -0,80% | - |
| 17.01.2025 | 38,30 | 39,20 | 37,10 | 37,70 | -1,82% | - |
| 16.01.2025 | 38,50 | 39,20 | 37,00 | 38,40 | -0,26% | - |
| 15.01.2025 | 38,00 | 39,40 | 37,80 | 38,50 | 1,05% | - |
| 14.01.2025 | 37,40 | 38,20 | 36,90 | 38,10 | 1,60% | - |
| 13.01.2025 | 36,80 | 38,70 | 35,60 | 37,50 | 1,63% | - |
| 10.01.2025 | 37,00 | 37,00 | 36,60 | 36,90 | 0,00% | - |
| 09.01.2025 | 37,00 | 37,60 | 36,90 | 36,90 | 0,00% | - |
| 08.01.2025 | 37,70 | 38,50 | 35,80 | 36,90 | -2,12% | - |
| 07.01.2025 | 38,90 | 39,50 | 37,30 | 37,70 | -3,08% | 40,00 |
| 06.01.2025 | 39,30 | 40,30 | 38,80 | 38,90 | -1,02% | - |
| 03.01.2025 | 39,90 | 40,10 | 38,00 | 39,30 | -1,75% | - |
| 02.01.2025 | 40,40 | 41,40 | 39,40 | 40,00 | -0,99% | - |
| 30.12.2024 | 40,70 | 40,80 | 40,10 | 40,40 | 0,75% | - |
| 27.12.2024 | 38,90 | 40,60 | 38,50 | 40,10 | 4,16% | - |
| 23.12.2024 | 39,10 | 39,30 | 37,80 | 38,50 | -1,28% | - |
| 20.12.2024 | 37,40 | 39,50 | 36,30 | 39,00 | 4,28% | 814,00 |
| 19.12.2024 | 38,80 | 39,40 | 36,60 | 37,40 | -3,61% | 814,00 |
| 18.12.2024 | 40,90 | 41,40 | 38,40 | 38,80 | -5,13% | - |
| 17.12.2024 | 41,10 | 42,20 | 40,40 | 40,90 | -0,49% | - |
| 16.12.2024 | 43,30 | 43,60 | 40,70 | 41,10 | -5,08% | - |
| 13.12.2024 | 45,00 | 45,00 | 42,50 | 43,30 | -3,78% | - |
| 12.12.2024 | 45,60 | 45,90 | 43,90 | 45,00 | -3,02% | - |
| 11.12.2024 | 47,30 | 47,90 | 46,20 | 46,40 | -1,69% | - |
| 10.12.2024 | 45,80 | 47,70 | 44,40 | 47,20 | 3,06% | - |
| 09.12.2024 | 45,40 | 47,70 | 45,30 | 45,80 | 0,88% | - |
| 06.12.2024 | 45,60 | 46,90 | 45,10 | 45,40 | -0,44% | - |
| 05.12.2024 | 47,00 | 47,20 | 44,80 | 45,60 | -3,18% | - |
| 04.12.2024 | 46,90 | 47,80 | 46,10 | 47,10 | 0,43% | - |
| 03.12.2024 | 47,10 | 47,60 | 45,80 | 46,90 | -0,42% | - |
| 02.12.2024 | 46,20 | 47,70 | 46,00 | 47,10 | 1,95% | - |
| 29.11.2024 | 44,40 | 46,50 | 44,00 | 46,20 | 4,05% | - |
| 28.11.2024 | 44,40 | 44,60 | 44,20 | 44,40 | 0,00% | - |