40,900€
0,74%
Echtzeit-Aktienkurs Jack in the Box Inc.
Bid:
Ask:
Aktienkurse zur Jack in the Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2024 | 41,30 | 41,30 | 40,90 | 41,30 | 0,24% | - |
| 04.10.2024 | 41,30 | 41,50 | 39,20 | 41,20 | 0,00% | - |
| 03.10.2024 | 42,70 | 42,70 | 41,00 | 41,20 | -3,06% | - |
| 02.10.2024 | 42,30 | 42,80 | 41,30 | 42,50 | 0,71% | - |
| 01.10.2024 | 41,90 | 43,00 | 41,60 | 42,20 | 0,96% | - |
| 30.09.2024 | 40,70 | 42,20 | 40,30 | 41,80 | 2,96% | - |
| 27.09.2024 | 39,70 | 41,00 | 39,50 | 40,60 | 2,53% | - |
| 26.09.2024 | 38,80 | 40,10 | 38,80 | 39,60 | 1,28% | - |
| 25.09.2024 | 40,70 | 40,90 | 38,90 | 39,10 | -4,17% | - |
| 24.09.2024 | 39,80 | 41,50 | 39,80 | 40,80 | 1,49% | - |
| 23.09.2024 | 39,70 | 40,20 | 39,20 | 40,20 | 1,52% | - |
| 20.09.2024 | 40,00 | 40,50 | 39,30 | 39,60 | -1,98% | - |
| 19.09.2024 | 40,10 | 41,00 | 39,90 | 40,40 | 1,51% | - |
| 18.09.2024 | 39,30 | 41,10 | 39,10 | 39,80 | 1,53% | - |
| 17.09.2024 | 38,70 | 39,70 | 38,70 | 39,20 | 1,55% | - |
| 16.09.2024 | 40,10 | 40,40 | 38,50 | 38,60 | -3,50% | - |
| 13.09.2024 | 38,70 | 40,40 | 38,70 | 40,00 | 3,09% | 165,00 |
| 12.09.2024 | 39,10 | 40,10 | 38,20 | 38,80 | 0,00% | - |
| 11.09.2024 | 37,90 | 39,00 | 37,10 | 38,80 | 2,11% | - |
| 10.09.2024 | 40,50 | 40,70 | 37,20 | 38,00 | -6,40% | - |
| 09.09.2024 | 41,50 | 42,50 | 40,40 | 40,60 | -1,93% | - |
| 06.09.2024 | 41,70 | 42,30 | 41,10 | 41,40 | -0,48% | - |
| 05.09.2024 | 41,20 | 42,20 | 40,70 | 41,60 | 0,00% | 292,00 |
| 04.09.2024 | 42,50 | 42,80 | 41,40 | 41,60 | -2,35% | - |
| 03.09.2024 | 44,20 | 44,90 | 42,40 | 42,60 | -4,70% | - |
| 02.09.2024 | 44,70 | 44,70 | 44,70 | 44,70 | 0,22% | - |
| 30.08.2024 | 45,30 | 45,90 | 44,30 | 44,60 | -0,89% | - |
| 29.08.2024 | 43,00 | 45,50 | 43,00 | 45,00 | 3,69% | - |
| 28.08.2024 | 45,70 | 45,90 | 43,40 | 43,40 | -4,41% | - |
| 27.08.2024 | 47,10 | 47,10 | 45,40 | 45,40 | -3,40% | - |
| 26.08.2024 | 46,30 | 47,30 | 46,30 | 47,00 | 1,73% | - |
| 23.08.2024 | 45,90 | 47,20 | 45,90 | 46,20 | 0,87% | - |
| 22.08.2024 | 46,90 | 47,50 | 45,60 | 45,80 | -2,14% | - |
| 21.08.2024 | 46,70 | 47,20 | 46,10 | 46,80 | 0,43% | - |
| 20.08.2024 | 46,90 | 47,50 | 46,30 | 46,60 | -0,43% | - |
| 19.08.2024 | 47,90 | 48,80 | 46,50 | 46,80 | -2,50% | - |
| 16.08.2024 | 50,50 | 51,00 | 47,50 | 48,00 | -5,42% | - |
| 15.08.2024 | 48,80 | 51,25 | 48,80 | 50,75 | 3,15% | - |
| 14.08.2024 | 51,00 | 51,25 | 49,00 | 49,20 | -3,05% | - |
| 13.08.2024 | 47,00 | 50,75 | 47,00 | 50,75 | 7,07% | - |
| 12.08.2024 | 48,60 | 49,40 | 46,70 | 47,40 | -3,27% | - |
| 09.08.2024 | 48,30 | 49,70 | 47,80 | 49,00 | 1,66% | - |
| 08.08.2024 | 47,10 | 50,30 | 47,10 | 48,20 | 2,55% | - |
| 07.08.2024 | 48,90 | 49,50 | 44,50 | 47,00 | -3,89% | 740,00 |
| 06.08.2024 | 48,30 | 49,50 | 48,00 | 48,90 | 1,24% | - |
| 05.08.2024 | 49,85 | 50,10 | 47,20 | 48,30 | -3,98% | - |
| 02.08.2024 | 53,50 | 53,75 | 49,00 | 50,30 | -5,54% | - |
| 01.08.2024 | 54,50 | 56,00 | 52,25 | 53,25 | -2,74% | - |
| 31.07.2024 | 56,00 | 56,25 | 54,00 | 54,75 | -1,79% | - |
| 30.07.2024 | 54,00 | 55,75 | 53,50 | 55,75 | 3,72% | - |
| 29.07.2024 | 52,50 | 54,25 | 52,25 | 53,75 | 2,87% | - |
| 26.07.2024 | 53,50 | 54,00 | 51,25 | 52,25 | -1,88% | - |
| 25.07.2024 | 51,50 | 54,25 | 50,20 | 53,25 | 3,90% | - |
| 24.07.2024 | 52,00 | 52,25 | 50,30 | 51,25 | -0,97% | - |
| 23.07.2024 | 50,05 | 52,25 | 50,05 | 51,75 | 2,99% | - |
| 22.07.2024 | 49,20 | 50,35 | 48,60 | 50,25 | 1,31% | - |
| 19.07.2024 | 49,60 | 50,20 | 48,40 | 49,60 | 0,00% | - |
| 18.07.2024 | 51,50 | 51,75 | 49,50 | 49,60 | -3,22% | - |
| 17.07.2024 | 50,05 | 51,75 | 49,50 | 51,25 | 1,99% | - |
| 16.07.2024 | 47,50 | 50,30 | 47,50 | 50,25 | 6,01% | - |
| 15.07.2024 | 46,80 | 48,50 | 46,80 | 47,40 | 0,42% | - |
| 12.07.2024 | 45,10 | 47,80 | 44,90 | 47,20 | 4,89% | - |
| 11.07.2024 | 42,20 | 45,50 | 42,20 | 45,00 | 5,63% | - |
| 10.07.2024 | 43,90 | 44,10 | 42,60 | 42,60 | -2,74% | - |
| 09.07.2024 | 45,90 | 46,00 | 43,20 | 43,80 | -4,37% | - |
| 08.07.2024 | 45,70 | 46,50 | 45,60 | 45,80 | 0,44% | - |
| 05.07.2024 | 45,10 | 45,70 | 44,20 | 45,60 | 1,11% | - |
| 04.07.2024 | 45,10 | 45,10 | 45,10 | 45,10 | 0,89% | - |
| 03.07.2024 | 44,90 | 46,20 | 44,30 | 44,70 | -0,22% | 100,00 |
| 02.07.2024 | 45,20 | 45,90 | 44,10 | 44,80 | -1,75% | - |
| 01.07.2024 | 47,30 | 48,30 | 45,10 | 45,60 | -4,20% | - |
| 28.06.2024 | 48,30 | 48,40 | 46,80 | 47,60 | -0,83% | - |
| 27.06.2024 | 47,90 | 48,40 | 47,20 | 48,00 | 0,42% | - |
| 26.06.2024 | 46,20 | 47,80 | 46,10 | 47,80 | 2,58% | - |
| 25.06.2024 | 47,60 | 48,30 | 46,40 | 46,60 | -2,92% | - |
| 24.06.2024 | 47,10 | 48,10 | 46,20 | 48,00 | 2,13% | - |
| 21.06.2024 | 47,40 | 48,50 | 46,70 | 47,00 | -1,67% | - |
| 20.06.2024 | 47,90 | 48,50 | 47,20 | 47,80 | 0,21% | - |
| 19.06.2024 | 47,90 | 47,90 | 47,70 | 47,70 | 0,21% | - |
| 18.06.2024 | 49,60 | 50,25 | 47,20 | 47,60 | -3,64% | - |
| 17.06.2024 | 51,50 | 51,50 | 48,50 | 49,40 | -3,61% | - |
| 14.06.2024 | 51,50 | 52,25 | 50,25 | 51,25 | -0,97% | 10,00 |
| 13.06.2024 | 52,00 | 52,00 | 48,00 | 51,75 | 0,00% | 2.800,00 |
| 12.06.2024 | 50,50 | 52,25 | 50,30 | 51,75 | 2,68% | - |
| 11.06.2024 | 51,00 | 51,25 | 49,50 | 50,40 | 0,00% | 180,00 |
| 10.06.2024 | 53,00 | 53,00 | 50,15 | 50,40 | -3,54% | - |
| 07.06.2024 | 52,50 | 53,25 | 52,25 | 52,25 | -0,95% | - |
| 06.06.2024 | 52,50 | 53,25 | 51,25 | 52,75 | 0,96% | - |
| 05.06.2024 | 52,00 | 53,25 | 51,75 | 52,25 | 0,97% | - |
| 04.06.2024 | 53,00 | 53,25 | 51,25 | 51,75 | -1,90% | - |
| 03.06.2024 | 51,50 | 53,25 | 50,40 | 52,75 | 3,94% | - |
| 31.05.2024 | 49,10 | 51,25 | 48,90 | 50,75 | 3,57% | 560,00 |
| 30.05.2024 | 48,00 | 49,30 | 48,00 | 49,00 | 0,41% | - |
| 29.05.2024 | 49,20 | 50,20 | 48,80 | 48,80 | -1,61% | - |
| 28.05.2024 | 49,30 | 50,75 | 49,20 | 49,60 | 0,20% | - |
| 27.05.2024 | 49,00 | 49,50 | 49,00 | 49,50 | 0,20% | - |
| 24.05.2024 | 49,10 | 50,05 | 48,70 | 49,40 | 1,23% | - |
| 23.05.2024 | 49,60 | 50,05 | 48,50 | 48,80 | -2,20% | - |
| 22.05.2024 | 48,00 | 50,75 | 48,00 | 49,90 | 3,31% | - |
| 21.05.2024 | 49,60 | 50,15 | 47,80 | 48,30 | -3,11% | - |