21,600€
3,85%
Echtzeit-Aktienkurs Jack in the Box Inc.
Bid:
Ask:
Aktienkurse zur Jack in the Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 21,30 | 21,90 | 20,70 | 21,60 | 2,86% | - |
| 24.04.2025 | 21,00 | 21,60 | 19,35 | 21,00 | -6,25% | 1.000,00 |
| 23.04.2025 | 22,40 | 23,30 | 22,00 | 22,40 | 0,90% | - |
| 22.04.2025 | 21,70 | 22,40 | 21,20 | 22,20 | 8,82% | 300,00 |
| 17.04.2025 | 20,30 | 20,80 | 19,95 | 20,40 | 2,00% | - |
| 16.04.2025 | 20,70 | 21,00 | 19,75 | 20,00 | -4,76% | - |
| 15.04.2025 | 21,20 | 22,20 | 20,80 | 21,00 | -2,78% | - |
| 14.04.2025 | 22,10 | 22,50 | 20,80 | 21,60 | -0,92% | 1.000,00 |
| 11.04.2025 | 22,30 | 22,30 | 20,80 | 21,80 | -1,80% | - |
| 10.04.2025 | 23,30 | 23,30 | 21,20 | 22,20 | -5,53% | - |
| 09.04.2025 | 20,70 | 23,70 | 20,30 | 23,50 | 12,44% | - |
| 08.04.2025 | 22,70 | 23,30 | 20,70 | 20,90 | -7,52% | - |
| 07.04.2025 | 21,60 | 23,10 | 20,50 | 22,60 | 1,80% | - |
| 04.04.2025 | 23,00 | 23,50 | 21,10 | 22,20 | -5,13% | - |
| 03.04.2025 | 23,60 | 23,90 | 22,40 | 23,40 | -4,10% | - |
| 02.04.2025 | 25,10 | 25,70 | 24,30 | 24,40 | -2,40% | 2.500,00 |
| 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% | - |