25,100€
1,21%
Echtzeit-Aktienkurs Jack in the Box Inc.
Bid:
Ask:
Aktienkurse zur Jack in the Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 25,10 | 25,10 | 24,90 | 25,10 | 0,40% | - |
| 01.04.2025 | 25,10 | 25,60 | 24,40 | 25,00 | -0,79% | - |
| 31.03.2025 | 25,00 | 25,60 | 24,70 | 25,20 | -0,40% | - |
| 28.03.2025 | 26,50 | 26,70 | 25,10 | 25,30 | -3,80% | - |
| 27.03.2025 | 26,50 | 27,10 | 26,00 | 26,30 | -0,75% | - |
| 26.03.2025 | 26,90 | 27,10 | 26,20 | 26,50 | -1,49% | 500,00 |
| 25.03.2025 | 28,50 | 28,50 | 26,80 | 26,90 | -3,93% | - |
| 24.03.2025 | 27,40 | 28,50 | 27,30 | 28,00 | 1,82% | - |
| 21.03.2025 | 28,40 | 28,50 | 27,10 | 27,50 | -4,51% | - |
| 20.03.2025 | 28,60 | 28,90 | 28,10 | 28,80 | -0,35% | - |
| 19.03.2025 | 29,40 | 29,80 | 28,70 | 28,90 | -1,70% | - |
| 18.03.2025 | 29,40 | 29,80 | 28,50 | 29,40 | 0,00% | - |
| 17.03.2025 | 28,60 | 29,90 | 28,50 | 29,40 | -0,34% | - |
| 14.03.2025 | 28,80 | 29,70 | 28,20 | 29,50 | -0,34% | - |
| 13.03.2025 | 30,60 | 31,40 | 28,60 | 29,60 | -4,21% | - |
| 12.03.2025 | 31,00 | 31,90 | 30,10 | 30,90 | -0,96% | - |
| 11.03.2025 | 34,40 | 34,50 | 30,80 | 31,20 | -8,50% | - |
| 10.03.2025 | 35,20 | 36,20 | 33,70 | 34,10 | -2,85% | - |
| 07.03.2025 | 34,00 | 35,70 | 33,70 | 35,10 | 2,93% | - |
| 06.03.2025 | 32,40 | 34,60 | 31,70 | 34,10 | 4,92% | - |
| 05.03.2025 | 34,00 | 35,10 | 32,40 | 32,50 | -4,69% | - |
| 04.03.2025 | 34,20 | 34,80 | 33,00 | 34,10 | -0,58% | - |
| 03.03.2025 | 37,10 | 37,40 | 34,00 | 34,30 | -7,55% | - |
| 28.02.2025 | 37,20 | 37,70 | 36,60 | 37,10 | 0,00% | - |
| 27.02.2025 | 36,40 | 38,20 | 36,10 | 37,10 | 2,49% | - |
| 26.02.2025 | 34,40 | 39,20 | 34,30 | 36,20 | 12,07% | 32,00 |
| 25.02.2025 | 35,00 | 35,10 | 31,20 | 32,30 | -7,98% | 100,00 |
| 24.02.2025 | 36,50 | 37,10 | 35,10 | 35,10 | -4,36% | - |
| 21.02.2025 | 37,40 | 38,70 | 36,30 | 36,70 | -1,87% | - |
| 20.02.2025 | 37,60 | 37,90 | 36,60 | 37,40 | -0,27% | - |
| 19.02.2025 | 38,60 | 38,70 | 36,80 | 37,50 | -2,85% | - |
| 18.02.2025 | 37,40 | 39,20 | 37,20 | 38,60 | 3,49% | - |
| 17.02.2025 | 37,40 | 37,50 | 37,30 | 37,30 | 0,00% | - |
| 14.02.2025 | 38,20 | 38,80 | 36,60 | 37,30 | -2,10% | - |
| 13.02.2025 | 37,00 | 38,60 | 36,20 | 38,10 | 2,70% | - |
| 12.02.2025 | 38,20 | 38,30 | 36,60 | 37,10 | -2,88% | - |
| 11.02.2025 | 38,20 | 38,70 | 37,20 | 38,20 | -0,26% | - |
| 10.02.2025 | 39,80 | 40,10 | 38,20 | 38,30 | -2,54% | - |
| 07.02.2025 | 41,00 | 41,90 | 39,00 | 39,30 | -4,61% | - |
| 06.02.2025 | 40,40 | 42,80 | 40,10 | 41,20 | 2,23% | - |
| 05.02.2025 | 39,40 | 40,40 | 38,40 | 40,30 | 2,03% | - |
| 04.02.2025 | 38,80 | 39,90 | 38,30 | 39,50 | 1,28% | - |
| 03.02.2025 | 37,90 | 39,20 | 37,20 | 39,00 | 2,63% | - |
| 31.01.2025 | 38,40 | 38,90 | 37,60 | 38,00 | -0,78% | - |
| 30.01.2025 | 37,80 | 39,00 | 37,60 | 38,30 | 1,06% | - |
| 29.01.2025 | 37,80 | 38,90 | 37,40 | 37,90 | 0,00% | - |
| 28.01.2025 | 39,00 | 39,30 | 37,70 | 37,90 | -2,32% | - |
| 27.01.2025 | 37,50 | 39,90 | 37,10 | 38,80 | 2,92% | - |
| 24.01.2025 | 37,40 | 38,40 | 36,40 | 37,70 | 0,00% | - |
| 23.01.2025 | 37,40 | 37,80 | 36,20 | 37,70 | 1,07% | - |
| 22.01.2025 | 37,20 | 38,00 | 36,80 | 37,30 | 0,54% | - |
| 21.01.2025 | 37,20 | 37,60 | 36,00 | 37,10 | -1,59% | 669,00 |
| 20.01.2025 | 37,60 | 37,90 | 37,30 | 37,70 | 0,27% | - |
| 17.01.2025 | 38,40 | 39,60 | 37,10 | 37,60 | -1,83% | - |
| 16.01.2025 | 38,40 | 38,60 | 37,00 | 38,30 | -0,52% | - |
| 15.01.2025 | 38,00 | 39,40 | 37,80 | 38,50 | 1,32% | - |
| 14.01.2025 | 37,40 | 38,20 | 36,90 | 38,00 | 1,33% | - |
| 13.01.2025 | 36,40 | 38,70 | 35,50 | 37,50 | 3,31% | - |
| 10.01.2025 | 37,00 | 37,30 | 35,80 | 36,30 | -1,63% | - |
| 09.01.2025 | 37,00 | 37,10 | 36,90 | 36,90 | 0,00% | - |
| 08.01.2025 | 37,60 | 38,10 | 35,80 | 36,90 | -2,12% | - |
| 07.01.2025 | 38,80 | 39,20 | 37,20 | 37,70 | -3,08% | - |
| 06.01.2025 | 39,20 | 40,30 | 38,80 | 38,90 | -1,02% | - |
| 03.01.2025 | 39,80 | 40,10 | 38,00 | 39,30 | -1,50% | - |
| 02.01.2025 | 40,20 | 41,40 | 39,40 | 39,90 | 0,76% | - |
| 30.12.2024 | 40,60 | 40,70 | 39,60 | 39,60 | -2,70% | - |
| 27.12.2024 | 38,80 | 40,80 | 38,50 | 40,70 | 5,71% | - |
| 23.12.2024 | 39,20 | 39,30 | 37,80 | 38,50 | -1,53% | - |
| 20.12.2024 | 37,10 | 39,60 | 36,90 | 39,10 | 4,83% | 100,00 |
| 19.12.2024 | 38,40 | 39,50 | 36,60 | 37,30 | -3,87% | 140,00 |
| 18.12.2024 | 40,70 | 41,40 | 38,40 | 38,80 | -5,13% | - |
| 17.12.2024 | 40,60 | 42,20 | 40,40 | 40,90 | -0,49% | - |
| 16.12.2024 | 43,30 | 43,50 | 40,70 | 41,10 | -5,08% | - |
| 13.12.2024 | 45,00 | 45,00 | 42,50 | 43,30 | -3,78% | - |
| 12.12.2024 | 45,60 | 45,80 | 43,90 | 45,00 | -2,81% | - |
| 11.12.2024 | 47,20 | 47,90 | 46,20 | 46,30 | -1,91% | - |
| 10.12.2024 | 45,60 | 47,70 | 44,40 | 47,20 | 3,06% | - |
| 09.12.2024 | 45,60 | 47,70 | 45,10 | 45,80 | 1,10% | - |
| 06.12.2024 | 45,50 | 46,90 | 45,10 | 45,30 | -0,66% | - |
| 05.12.2024 | 45,40 | 47,20 | 44,70 | 45,60 | -3,18% | - |
| 04.12.2024 | 47,00 | 47,80 | 46,10 | 47,10 | 0,21% | - |
| 03.12.2024 | 47,20 | 47,60 | 45,80 | 47,00 | 0,21% | - |
| 02.12.2024 | 44,80 | 47,70 | 44,80 | 46,90 | 2,40% | - |
| 29.11.2024 | 44,30 | 46,50 | 44,30 | 45,80 | 2,92% | - |
| 28.11.2024 | 44,40 | 45,10 | 44,40 | 44,50 | 0,23% | - |
| 27.11.2024 | 43,00 | 45,20 | 43,00 | 44,40 | 0,00% | - |
| 26.11.2024 | 45,80 | 45,80 | 43,40 | 44,40 | -3,06% | - |
| 25.11.2024 | 43,80 | 47,50 | 43,80 | 45,80 | 0,44% | - |
| 22.11.2024 | 45,60 | 46,50 | 44,80 | 45,60 | 0,00% | - |
| 21.11.2024 | 41,90 | 46,00 | 41,10 | 45,60 | 5,56% | - |
| 20.11.2024 | 43,40 | 43,90 | 41,70 | 43,20 | -0,46% | - |
| 19.11.2024 | 42,60 | 44,30 | 42,60 | 43,40 | -1,36% | 100,00 |
| 18.11.2024 | 42,40 | 45,10 | 42,30 | 44,00 | 3,29% | - |
| 15.11.2024 | 44,00 | 44,70 | 42,10 | 42,60 | -3,62% | - |
| 14.11.2024 | 42,40 | 44,30 | 42,20 | 44,20 | 3,76% | - |
| 13.11.2024 | 43,50 | 44,70 | 42,60 | 42,60 | -1,84% | - |
| 12.11.2024 | 44,20 | 45,40 | 42,80 | 43,40 | -2,69% | - |
| 11.11.2024 | 43,80 | 45,50 | 43,80 | 44,60 | 0,90% | - |
| 08.11.2024 | 44,80 | 45,90 | 44,20 | 44,20 | -2,21% | - |
| 07.11.2024 | 46,40 | 47,70 | 44,70 | 45,20 | -3,42% | - |