16,600€
1,22%
Echtzeit-Aktienkurs Jack in the Box Inc.
Bid:
Ask:
Aktienkurse zur Jack in the Box Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
26.09.2025 | 16,60 | 16,65 | 16,55 | 16,65 | 1,22% | - |
25.09.2025 | 16,30 | 16,60 | 15,95 | 16,45 | 5,11% | - |
24.09.2025 | 15,60 | 15,80 | 15,55 | 15,65 | 0,64% | - |
23.09.2025 | 15,80 | 16,30 | 15,45 | 15,55 | -0,96% | 60,00 |
22.09.2025 | 16,10 | 16,15 | 15,40 | 15,70 | -0,63% | - |
19.09.2025 | 16,00 | 16,25 | 15,50 | 15,80 | -2,47% | - |
18.09.2025 | 16,25 | 16,25 | 15,45 | 16,20 | -1,52% | - |
17.09.2025 | 16,40 | 16,65 | 15,85 | 16,45 | -1,50% | - |
16.09.2025 | 16,60 | 16,75 | 15,65 | 16,70 | -1,47% | - |
15.09.2025 | 15,75 | 17,10 | 15,55 | 16,95 | 9,00% | - |
12.09.2025 | 15,50 | 15,55 | 15,45 | 15,55 | -0,96% | - |
11.09.2025 | 15,65 | 15,70 | 15,65 | 15,70 | -2,48% | - |
10.09.2025 | 17,00 | 17,35 | 16,05 | 16,10 | -4,73% | - |
09.09.2025 | 16,85 | 16,90 | 16,80 | 16,90 | 1,20% | - |
08.09.2025 | 17,40 | 17,75 | 16,55 | 16,70 | -4,57% | - |
05.09.2025 | 16,70 | 18,10 | 16,50 | 17,50 | 4,17% | 10,00 |
04.09.2025 | 15,50 | 16,80 | 15,35 | 16,80 | 9,09% | - |
03.09.2025 | 16,20 | 16,20 | 15,15 | 15,40 | -4,35% | - |
02.09.2025 | 16,55 | 16,55 | 15,75 | 16,10 | -2,72% | - |
01.09.2025 | 16,50 | 16,55 | 16,45 | 16,55 | -0,30% | - |
29.08.2025 | 16,00 | 16,80 | 16,00 | 16,60 | 3,11% | - |
28.08.2025 | 15,70 | 16,10 | 15,35 | 16,10 | 2,55% | - |
27.08.2025 | 16,10 | 16,60 | 15,45 | 15,70 | -2,48% | 34,00 |
26.08.2025 | 16,30 | 16,50 | 15,95 | 16,10 | -1,23% | - |
25.08.2025 | 15,90 | 16,40 | 15,65 | 16,30 | 1,88% | - |
22.08.2025 | 15,55 | 16,60 | 15,55 | 16,00 | 3,23% | - |
21.08.2025 | 16,00 | 16,10 | 15,30 | 15,50 | -2,82% | - |
20.08.2025 | 16,30 | 16,70 | 15,95 | 15,95 | -2,15% | - |
19.08.2025 | 16,15 | 17,00 | 16,10 | 16,30 | 1,24% | 60,00 |
18.08.2025 | 17,55 | 17,60 | 16,05 | 16,10 | -7,74% | 71,00 |
15.08.2025 | 17,65 | 18,00 | 16,40 | 17,45 | -1,69% | 70,00 |
14.08.2025 | 15,95 | 17,75 | 15,35 | 17,75 | 11,29% | 20,00 |
13.08.2025 | 14,30 | 16,15 | 14,15 | 15,95 | 11,54% | - |
12.08.2025 | 14,70 | 15,00 | 14,25 | 14,30 | -2,39% | 3,00 |
11.08.2025 | 15,65 | 15,85 | 14,65 | 14,65 | -6,98% | 2,00 |
08.08.2025 | 15,95 | 16,15 | 15,00 | 15,75 | -1,87% | - |
07.08.2025 | 15,50 | 17,85 | 15,05 | 16,05 | -0,93% | 2,00 |
06.08.2025 | 16,85 | 16,95 | 16,15 | 16,20 | -3,57% | - |
05.08.2025 | 16,40 | 17,10 | 16,25 | 16,80 | 2,13% | - |
04.08.2025 | 16,55 | 16,95 | 16,40 | 16,45 | -2,66% | - |
01.08.2025 | 17,05 | 17,35 | 16,65 | 16,90 | -2,03% | - |
31.07.2025 | 17,65 | 17,85 | 16,95 | 17,25 | -2,54% | - |
30.07.2025 | 18,10 | 18,60 | 17,50 | 17,70 | -2,75% | - |
29.07.2025 | 19,40 | 19,60 | 18,15 | 18,20 | -6,19% | - |
28.07.2025 | 20,30 | 21,60 | 18,95 | 19,40 | -5,37% | 34,00 |
25.07.2025 | 20,15 | 20,70 | 19,90 | 20,50 | 1,23% | 359,00 |
24.07.2025 | 21,10 | 21,40 | 20,00 | 20,25 | -4,48% | - |
23.07.2025 | 20,80 | 21,80 | 20,45 | 21,20 | 1,44% | 2,00 |
22.07.2025 | 18,95 | 21,10 | 18,95 | 20,90 | 9,42% | 326,00 |
21.07.2025 | 18,40 | 19,25 | 18,30 | 19,10 | 4,09% | - |
18.07.2025 | 18,65 | 19,00 | 18,35 | 18,35 | -1,87% | - |
17.07.2025 | 17,80 | 19,10 | 17,70 | 18,70 | 5,65% | - |
16.07.2025 | 17,40 | 18,05 | 17,30 | 17,70 | 1,72% | - |
15.07.2025 | 18,20 | 18,65 | 17,25 | 17,40 | -4,66% | - |
14.07.2025 | 19,45 | 19,60 | 0,00 | 18,25 | -6,17% | 35,00 |
11.07.2025 | 19,30 | 19,55 | 18,75 | 19,45 | 0,26% | - |
10.07.2025 | 18,90 | 20,00 | 18,75 | 19,40 | 2,37% | - |
09.07.2025 | 18,30 | 19,00 | 18,05 | 18,95 | 3,55% | - |
08.07.2025 | 16,90 | 18,40 | 16,85 | 18,30 | 8,28% | - |
07.07.2025 | 17,25 | 17,80 | 16,65 | 16,90 | -2,31% | - |
04.07.2025 | 17,30 | 17,30 | 17,20 | 17,30 | -0,29% | - |
03.07.2025 | 17,50 | 17,65 | 17,05 | 17,35 | -0,86% | - |
02.07.2025 | 16,20 | 17,70 | 16,20 | 17,50 | 8,02% | - |
01.07.2025 | 14,80 | 16,50 | 14,55 | 16,20 | 9,46% | - |
30.06.2025 | 14,35 | 14,90 | 14,35 | 14,80 | 3,50% | - |
27.06.2025 | 14,80 | 15,20 | 14,20 | 14,30 | -3,38% | - |
26.06.2025 | 14,75 | 14,80 | 14,40 | 14,80 | 0,68% | - |
25.06.2025 | 15,35 | 15,60 | 14,50 | 14,70 | -4,23% | - |
24.06.2025 | 15,55 | 15,90 | 15,25 | 15,35 | -1,60% | - |
23.06.2025 | 15,00 | 15,60 | 14,45 | 15,60 | 4,00% | 19,00 |
20.06.2025 | 14,90 | 15,15 | 14,45 | 15,00 | 1,69% | 10,00 |
19.06.2025 | 14,90 | 15,05 | 14,75 | 14,75 | -1,01% | - |
18.06.2025 | 15,35 | 15,65 | 14,80 | 14,90 | -3,25% | - |
17.06.2025 | 15,65 | 15,85 | 15,25 | 15,40 | -1,28% | - |
16.06.2025 | 15,85 | 16,05 | 15,55 | 15,60 | -1,58% | 50,00 |
13.06.2025 | 16,95 | 16,95 | 15,75 | 15,85 | -5,93% | - |
12.06.2025 | 17,25 | 17,30 | 16,75 | 16,85 | -2,32% | - |
11.06.2025 | 18,20 | 18,55 | 17,00 | 17,25 | -5,22% | - |
10.06.2025 | 18,90 | 19,40 | 18,15 | 18,20 | -3,45% | - |
09.06.2025 | 17,80 | 19,05 | 17,75 | 18,85 | 6,20% | - |
06.06.2025 | 17,05 | 17,75 | 16,95 | 17,75 | 4,41% | 34,00 |
05.06.2025 | 17,75 | 17,85 | 16,75 | 17,00 | -4,23% | - |
04.06.2025 | 17,05 | 17,85 | 16,80 | 17,75 | 4,11% | - |
03.06.2025 | 16,55 | 17,45 | 16,15 | 17,05 | 4,60% | - |
02.06.2025 | 16,75 | 17,35 | 15,95 | 16,30 | -2,69% | - |
30.05.2025 | 17,50 | 17,50 | 16,75 | 16,75 | -2,90% | - |
29.05.2025 | 18,10 | 18,50 | 17,15 | 17,25 | -3,90% | - |