15,200€
-3,80%
Echtzeit-Aktienkurs Jack In The Box
Bid:
Ask:
Aktienkurse zur Jack In The Box Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 14,90 | 15,50 | 14,85 | 15,20 | 0,00% | - |
| 10.10.2025 | 15,90 | 16,20 | 15,00 | 15,20 | -4,10% | - |
| 09.10.2025 | 16,65 | 16,70 | 15,75 | 15,85 | -1,55% | - |
| 08.10.2025 | 16,40 | 16,65 | 15,85 | 16,10 | -1,23% | - |
| 07.10.2025 | 16,40 | 16,90 | 16,15 | 16,30 | -1,81% | - |
| 06.10.2025 | 17,05 | 17,20 | 16,25 | 16,60 | -0,60% | 500,00 |
| 03.10.2025 | 16,65 | 17,00 | 15,75 | 16,70 | -2,62% | - |
| 02.10.2025 | 17,70 | 18,15 | 16,95 | 17,15 | -2,00% | - |
| 01.10.2025 | 16,85 | 17,75 | 16,60 | 17,50 | 7,69% | 400,00 |
| 30.09.2025 | 16,30 | 16,60 | 15,95 | 16,25 | -0,31% | - |
| 29.09.2025 | 17,30 | 17,35 | 15,50 | 16,30 | -5,78% | - |
| 26.09.2025 | 16,60 | 17,50 | 16,20 | 17,30 | 5,49% | - |
| 25.09.2025 | 16,30 | 16,70 | 15,85 | 16,40 | 1,23% | - |
| 24.09.2025 | 15,55 | 16,60 | 15,55 | 16,20 | 4,52% | - |
| 23.09.2025 | 15,80 | 16,30 | 15,40 | 15,50 | -0,64% | - |
| 22.09.2025 | 16,10 | 16,15 | 15,30 | 15,60 | 0,00% | - |
| 19.09.2025 | 16,00 | 16,20 | 15,45 | 15,60 | -1,27% | - |
| 18.09.2025 | 15,90 | 16,20 | 15,45 | 15,80 | -1,25% | - |
| 17.09.2025 | 16,40 | 16,75 | 15,75 | 16,00 | 0,00% | - |
| 16.09.2025 | 16,65 | 16,85 | 15,60 | 16,00 | 2,56% | - |
| 15.09.2025 | 15,80 | 17,10 | 15,55 | 15,60 | -1,58% | - |
| 12.09.2025 | 15,50 | 16,30 | 15,15 | 15,85 | 2,26% | - |
| 11.09.2025 | 15,60 | 15,80 | 14,85 | 15,50 | -4,62% | - |
| 10.09.2025 | 17,00 | 17,40 | 16,20 | 16,25 | -3,85% | - |
| 09.09.2025 | 16,95 | 17,50 | 16,45 | 16,90 | 0,90% | - |
| 08.09.2025 | 17,45 | 17,80 | 16,50 | 16,75 | -3,18% | - |
| 05.09.2025 | 16,65 | 18,10 | 16,50 | 17,30 | 12,34% | - |
| 04.09.2025 | 15,40 | 16,80 | 15,25 | 15,40 | 0,65% | - |
| 03.09.2025 | 16,10 | 16,15 | 15,15 | 15,30 | -4,97% | - |
| 02.09.2025 | 16,50 | 16,60 | 15,65 | 16,10 | -1,23% | - |
| 01.09.2025 | 16,50 | 16,55 | 16,30 | 16,30 | -1,51% | - |
| 29.08.2025 | 16,10 | 16,80 | 16,00 | 16,55 | 3,12% | - |
| 28.08.2025 | 15,70 | 16,05 | 15,35 | 16,05 | 3,55% | - |
| 27.08.2025 | 16,10 | 16,60 | 15,45 | 15,50 | -1,90% | - |
| 26.08.2025 | 16,20 | 16,50 | 15,80 | 15,80 | -2,47% | - |
| 25.08.2025 | 16,00 | 16,30 | 15,65 | 16,20 | 1,89% | - |
| 22.08.2025 | 15,70 | 16,45 | 15,55 | 15,90 | 2,25% | - |
| 21.08.2025 | 16,10 | 16,10 | 15,30 | 15,55 | -3,12% | - |
| 20.08.2025 | 16,40 | 16,70 | 15,95 | 16,05 | -1,53% | - |
| 19.08.2025 | 16,20 | 16,95 | 16,10 | 16,30 | 1,24% | - |
| 18.08.2025 | 17,60 | 17,60 | 16,10 | 16,10 | -7,74% | 423,00 |
| 15.08.2025 | 17,80 | 17,90 | 16,45 | 17,45 | -1,69% | - |
| 14.08.2025 | 16,00 | 17,75 | 15,35 | 17,75 | 11,29% | 482,00 |
| 13.08.2025 | 14,30 | 16,15 | 14,15 | 15,95 | 11,93% | - |
| 12.08.2025 | 14,70 | 14,95 | 14,25 | 14,25 | -3,06% | - |
| 11.08.2025 | 15,60 | 15,80 | 14,70 | 14,70 | -5,77% | - |
| 08.08.2025 | 16,00 | 16,10 | 14,95 | 15,60 | -2,50% | - |
| 07.08.2025 | 15,60 | 16,70 | 15,10 | 16,00 | -1,54% | - |
| 06.08.2025 | 16,90 | 16,95 | 16,15 | 16,25 | -3,56% | - |
| 05.08.2025 | 16,60 | 17,10 | 16,35 | 16,85 | 2,43% | - |
| 04.08.2025 | 16,70 | 16,95 | 16,45 | 16,45 | -0,90% | - |
| 01.08.2025 | 17,30 | 17,30 | 16,35 | 16,60 | -3,77% | - |
| 31.07.2025 | 17,80 | 17,85 | 16,95 | 17,25 | -2,27% | 121,00 |
| 30.07.2025 | 18,20 | 18,60 | 17,50 | 17,65 | -2,75% | - |
| 29.07.2025 | 19,50 | 19,60 | 18,15 | 18,15 | -6,20% | - |
| 28.07.2025 | 20,50 | 21,50 | 19,35 | 19,35 | -4,68% | - |
| 25.07.2025 | 20,15 | 20,90 | 19,90 | 20,30 | 0,74% | - |
| 24.07.2025 | 21,30 | 21,30 | 19,95 | 20,15 | -4,50% | - |
| 23.07.2025 | 20,90 | 21,70 | 20,50 | 21,10 | 1,44% | - |
| 22.07.2025 | 19,10 | 21,00 | 19,00 | 20,80 | 9,19% | - |
| 21.07.2025 | 18,50 | 19,25 | 18,40 | 19,05 | 3,25% | - |
| 18.07.2025 | 18,70 | 18,95 | 18,35 | 18,45 | -1,07% | - |
| 17.07.2025 | 17,90 | 19,05 | 17,80 | 18,65 | 4,78% | - |
| 16.07.2025 | 17,40 | 18,10 | 17,30 | 17,80 | 2,59% | - |
| 15.07.2025 | 18,20 | 18,60 | 17,25 | 17,35 | -4,93% | 81,00 |
| 14.07.2025 | 19,50 | 19,50 | 18,05 | 18,25 | -6,41% | - |
| 11.07.2025 | 19,40 | 19,50 | 18,75 | 19,50 | 0,78% | - |
| 10.07.2025 | 18,90 | 19,90 | 18,70 | 19,35 | 2,65% | - |
| 09.07.2025 | 18,40 | 18,95 | 18,05 | 18,85 | 2,72% | - |
| 08.07.2025 | 16,90 | 18,35 | 16,80 | 18,35 | 8,90% | - |
| 07.07.2025 | 17,30 | 17,75 | 16,65 | 16,85 | -2,88% | - |
| 03.07.2025 | 17,50 | 17,60 | 17,05 | 17,35 | -0,57% | - |
| 02.07.2025 | 16,20 | 17,65 | 16,20 | 17,45 | 7,72% | - |
| 01.07.2025 | 14,90 | 16,45 | 14,55 | 16,20 | 9,46% | 1.003,00 |
| 30.06.2025 | 14,40 | 14,85 | 14,35 | 14,80 | 2,78% | - |
| 27.06.2025 | 14,80 | 15,20 | 14,20 | 14,40 | -2,70% | - |
| 26.06.2025 | 14,80 | 14,80 | 14,40 | 14,80 | 0,68% | - |
| 25.06.2025 | 15,40 | 15,70 | 14,50 | 14,70 | -4,55% | 122,00 |
| 24.06.2025 | 15,70 | 15,90 | 15,25 | 15,40 | -1,28% | - |
| 23.06.2025 | 15,00 | 15,60 | 14,45 | 15,60 | 4,00% | 300,00 |
| 20.06.2025 | 14,50 | 15,10 | 14,50 | 15,00 | 1,35% | - |
| 19.06.2025 | 14,90 | 14,90 | 14,80 | 14,80 | -0,67% | - |
| 18.06.2025 | 15,40 | 15,60 | 14,80 | 14,90 | -2,93% | - |
| 17.06.2025 | 15,60 | 15,85 | 15,25 | 15,35 | -1,60% | - |
| 16.06.2025 | 15,90 | 16,05 | 15,55 | 15,60 | -1,58% | - |
| 13.06.2025 | 16,75 | 16,90 | 15,75 | 15,85 | -5,93% | 278,00 |
| 12.06.2025 | 17,20 | 17,30 | 16,75 | 16,85 | -2,32% | - |
| 11.06.2025 | 17,90 | 18,70 | 17,00 | 17,25 | -5,22% | - |
| 10.06.2025 | 19,00 | 19,40 | 18,15 | 18,20 | -3,45% | - |
| 09.06.2025 | 17,80 | 19,00 | 17,80 | 18,85 | 5,90% | - |
| 06.06.2025 | 17,10 | 17,80 | 16,95 | 17,80 | 4,71% | - |
| 05.06.2025 | 17,80 | 17,90 | 16,75 | 17,00 | -4,23% | - |
| 04.06.2025 | 16,80 | 17,85 | 16,75 | 17,75 | 4,11% | - |
| 03.06.2025 | 16,10 | 17,45 | 16,10 | 17,05 | 4,28% | - |
| 02.06.2025 | 16,30 | 17,65 | 15,95 | 16,35 | -2,10% | - |
| 30.05.2025 | 17,45 | 17,50 | 16,70 | 16,70 | -2,91% | 125,00 |
| 29.05.2025 | 18,45 | 18,45 | 17,15 | 17,20 | -4,71% | - |
| 28.05.2025 | 18,00 | 18,20 | 17,55 | 18,05 | 0,56% | - |
| 27.05.2025 | 18,00 | 18,55 | 17,70 | 17,95 | -0,28% | - |
| 26.05.2025 | 18,00 | 18,10 | 17,90 | 18,00 | 0,84% | - |