16,500€
-2,94%
Echtzeit-Aktienkurs Jack In The Box
Bid:
Ask:
Aktienkurse zur Jack In The Box Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.05.2025 | 17,90 | 18,15 | 17,50 | 17,85 | -0,56% | - |
| 22.05.2025 | 17,40 | 18,25 | 17,25 | 17,95 | 1,70% | - |
| 21.05.2025 | 19,10 | 19,40 | 17,55 | 17,65 | -9,72% | 55,00 |
| 20.05.2025 | 19,20 | 19,80 | 19,15 | 19,55 | 0,00% | - |
| 19.05.2025 | 21,30 | 21,30 | 19,55 | 19,55 | -8,22% | - |
| 16.05.2025 | 21,50 | 21,80 | 20,80 | 21,30 | -1,39% | - |
| 15.05.2025 | 22,90 | 23,20 | 20,80 | 21,60 | -6,09% | - |
| 14.05.2025 | 23,50 | 23,50 | 22,40 | 23,00 | -0,86% | - |
| 13.05.2025 | 26,10 | 26,60 | 23,20 | 23,20 | -10,77% | - |
| 12.05.2025 | 24,30 | 26,30 | 24,30 | 26,00 | 8,33% | - |
| 09.05.2025 | 24,30 | 24,50 | 23,60 | 24,00 | -0,83% | - |
| 08.05.2025 | 23,70 | 24,80 | 23,20 | 24,20 | 2,98% | - |
| 07.05.2025 | 23,30 | 23,70 | 22,90 | 23,50 | 1,29% | - |
| 06.05.2025 | 23,90 | 24,00 | 23,00 | 23,20 | -2,52% | - |
| 05.05.2025 | 23,60 | 24,40 | 23,60 | 23,80 | -0,83% | - |
| 02.05.2025 | 23,30 | 24,40 | 23,00 | 24,00 | 4,35% | - |
| 30.04.2025 | 23,10 | 23,20 | 22,00 | 23,00 | 0,00% | - |
| 29.04.2025 | 22,70 | 23,20 | 22,30 | 23,00 | 1,77% | - |
| 28.04.2025 | 21,80 | 23,10 | 21,80 | 22,60 | 4,63% | 36,00 |
| 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% | - |