10,650€
7,58%
Echtzeit-Aktienkurs Jack In The Box
Bid:
Ask:
Aktienkurse zur Jack In The Box Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 10,15 | 10,85 | 9,95 | 10,65 | 7,30% | - |
| 28.05.2026 | 10,15 | 10,35 | 9,53 | 9,93 | -2,22% | - |
| 27.05.2026 | 9,38 | 10,85 | 9,35 | 10,15 | 8,27% | - |
| 26.05.2026 | 9,98 | 10,15 | 9,23 | 9,38 | -6,48% | - |
| 25.05.2026 | 10,03 | 10,03 | 9,98 | 10,03 | 1,01% | - |
| 22.05.2026 | 9,93 | 10,25 | 9,73 | 9,93 | 1,53% | - |
| 21.05.2026 | 9,60 | 9,78 | 9,25 | 9,78 | 1,56% | - |
| 20.05.2026 | 9,88 | 10,05 | 9,43 | 9,63 | -2,53% | - |
| 19.05.2026 | 9,25 | 9,88 | 9,18 | 9,88 | 5,90% | - |
| 18.05.2026 | 9,28 | 9,43 | 9,03 | 9,33 | 0,00% | - |
| 15.05.2026 | 9,43 | 9,58 | 9,03 | 9,33 | -0,53% | - |
| 14.05.2026 | 11,20 | 11,75 | 9,00 | 9,38 | -14,38% | - |
| 13.05.2026 | 11,55 | 11,65 | 10,75 | 10,95 | -5,19% | - |
| 12.05.2026 | 11,35 | 11,65 | 11,15 | 11,55 | 1,76% | - |
| 11.05.2026 | 11,75 | 11,75 | 11,05 | 11,35 | -3,40% | - |
| 08.05.2026 | 11,85 | 12,05 | 11,55 | 11,75 | -0,84% | - |
| 07.05.2026 | 11,65 | 11,95 | 11,45 | 11,85 | 2,16% | - |
| 06.05.2026 | 10,95 | 11,65 | 10,90 | 11,60 | 5,94% | - |
| 05.05.2026 | 10,35 | 11,05 | 10,30 | 10,95 | 6,31% | - |
| 04.05.2026 | 10,45 | 10,65 | 10,20 | 10,30 | -4,19% | - |
| 30.04.2026 | 10,45 | 10,85 | 10,45 | 10,75 | 1,90% | - |
| 29.04.2026 | 11,15 | 11,20 | 10,45 | 10,55 | -5,38% | - |
| 28.04.2026 | 11,25 | 12,05 | 11,05 | 11,15 | -0,89% | - |
| 27.04.2026 | 11,00 | 11,25 | 10,65 | 11,25 | 1,35% | - |
| 24.04.2026 | 10,85 | 11,25 | 10,45 | 11,10 | 3,26% | - |
| 23.04.2026 | 11,80 | 12,05 | 10,75 | 10,75 | -9,28% | - |
| 22.04.2026 | 10,85 | 12,15 | 10,85 | 11,85 | 10,75% | - |
| 21.04.2026 | 10,85 | 11,35 | 10,65 | 10,70 | -1,38% | - |
| 20.04.2026 | 10,95 | 11,15 | 10,85 | 10,85 | -1,36% | - |
| 17.04.2026 | 10,55 | 11,15 | 10,50 | 11,00 | 5,77% | - |
| 16.04.2026 | 9,93 | 10,65 | 9,90 | 10,40 | 4,79% | - |
| 15.04.2026 | 9,95 | 10,05 | 9,83 | 9,93 | -0,50% | - |
| 14.04.2026 | 9,68 | 9,98 | 9,50 | 9,98 | 3,10% | - |
| 13.04.2026 | 9,73 | 10,05 | 9,33 | 9,68 | -1,28% | - |
| 10.04.2026 | 10,25 | 10,55 | 9,58 | 9,80 | -4,39% | - |
| 09.04.2026 | 9,68 | 10,45 | 9,55 | 10,25 | 5,94% | - |
| 08.04.2026 | 9,58 | 10,10 | 9,50 | 9,68 | 2,11% | - |
| 07.04.2026 | 9,18 | 9,63 | 9,08 | 9,48 | 9,22% | - |
| 02.04.2026 | 8,33 | 8,78 | 7,95 | 8,68 | 3,58% | - |
| 01.04.2026 | 8,38 | 8,63 | 8,23 | 8,38 | 0,00% | - |
| 31.03.2026 | 8,30 | 8,38 | 7,73 | 8,38 | 1,52% | - |
| 30.03.2026 | 8,45 | 8,68 | 8,15 | 8,25 | -2,65% | - |
| 27.03.2026 | 9,38 | 9,38 | 8,35 | 8,48 | -9,36% | 43.000,00 |
| 26.03.2026 | 9,50 | 9,83 | 9,28 | 9,35 | -1,84% | - |
| 25.03.2026 | 9,43 | 9,88 | 9,33 | 9,53 | 1,87% | - |
| 24.03.2026 | 9,58 | 9,78 | 9,33 | 9,35 | -2,60% | - |
| 23.03.2026 | 9,63 | 9,90 | 9,33 | 9,60 | -1,29% | - |
| 20.03.2026 | 9,68 | 9,83 | 9,43 | 9,73 | 0,52% | - |
| 19.03.2026 | 10,15 | 10,15 | 9,43 | 9,68 | -4,68% | - |
| 18.03.2026 | 10,95 | 11,05 | 10,05 | 10,15 | -6,45% | - |
| 17.03.2026 | 11,05 | 11,45 | 10,75 | 10,85 | -2,69% | - |
| 16.03.2026 | 11,25 | 11,25 | 10,85 | 11,15 | 0,00% | - |
| 13.03.2026 | 11,25 | 11,40 | 10,75 | 11,15 | -0,89% | - |
| 12.03.2026 | 11,45 | 11,55 | 11,15 | 11,25 | -2,60% | - |
| 11.03.2026 | 11,75 | 11,95 | 11,35 | 11,55 | -1,70% | - |
| 10.03.2026 | 12,05 | 12,15 | 11,55 | 11,75 | -2,08% | - |
| 09.03.2026 | 12,40 | 12,60 | 11,55 | 12,00 | -3,61% | 9.750,00 |
| 06.03.2026 | 13,00 | 13,30 | 12,25 | 12,45 | -4,23% | - |
| 05.03.2026 | 13,00 | 13,35 | 12,85 | 13,00 | 0,39% | - |
| 04.03.2026 | 13,00 | 13,25 | 12,85 | 12,95 | -0,77% | - |
| 03.03.2026 | 13,15 | 13,25 | 12,85 | 13,05 | -0,76% | - |
| 02.03.2026 | 14,00 | 14,30 | 13,15 | 13,15 | -8,36% | - |
| 27.02.2026 | 14,60 | 14,70 | 14,05 | 14,35 | -2,05% | - |
| 26.02.2026 | 14,25 | 14,75 | 14,25 | 14,65 | 2,81% | - |
| 25.02.2026 | 14,80 | 14,85 | 14,25 | 14,25 | -3,39% | - |
| 24.02.2026 | 14,50 | 15,05 | 14,50 | 14,75 | 2,08% | - |
| 23.02.2026 | 14,10 | 14,65 | 13,85 | 14,45 | 1,40% | - |
| 20.02.2026 | 15,40 | 15,50 | 13,90 | 14,25 | -7,17% | - |
| 19.02.2026 | 18,05 | 18,55 | 15,35 | 15,35 | -17,69% | - |
| 18.02.2026 | 18,05 | 19,15 | 17,90 | 18,65 | 3,61% | - |
| 17.02.2026 | 17,45 | 18,05 | 17,25 | 18,00 | 2,86% | - |
| 16.02.2026 | 17,50 | 17,55 | 17,50 | 17,50 | 0,29% | - |
| 13.02.2026 | 17,25 | 17,95 | 17,05 | 17,45 | 1,45% | - |
| 12.02.2026 | 17,45 | 17,75 | 16,85 | 17,20 | -0,86% | - |
| 11.02.2026 | 17,20 | 17,55 | 17,05 | 17,35 | 1,17% | - |
| 10.02.2026 | 17,95 | 18,05 | 17,05 | 17,15 | -4,46% | - |
| 09.02.2026 | 19,25 | 19,25 | 17,45 | 17,95 | -6,51% | - |
| 06.02.2026 | 18,65 | 19,55 | 18,65 | 19,20 | 3,23% | - |
| 05.02.2026 | 18,85 | 19,05 | 18,45 | 18,60 | -1,06% | - |
| 04.02.2026 | 18,25 | 19,00 | 18,10 | 18,80 | 3,30% | - |
| 03.02.2026 | 17,85 | 18,95 | 17,50 | 18,20 | 2,82% | - |
| 02.02.2026 | 17,55 | 17,95 | 17,45 | 17,70 | 0,00% | - |
| 30.01.2026 | 17,15 | 17,90 | 17,05 | 17,70 | 2,91% | - |
| 29.01.2026 | 17,35 | 17,55 | 16,95 | 17,20 | -1,43% | - |
| 28.01.2026 | 18,15 | 18,50 | 17,25 | 17,45 | -3,59% | - |
| 27.01.2026 | 17,85 | 18,25 | 17,65 | 18,10 | 1,40% | - |
| 26.01.2026 | 17,85 | 18,10 | 17,50 | 17,85 | -0,28% | - |
| 23.01.2026 | 18,50 | 18,50 | 17,85 | 17,90 | -2,98% | - |
| 22.01.2026 | 18,15 | 18,85 | 18,00 | 18,45 | 1,93% | - |
| 21.01.2026 | 17,65 | 18,30 | 17,35 | 18,10 | 2,55% | - |
| 20.01.2026 | 19,50 | 19,55 | 17,65 | 17,65 | -9,95% | - |
| 19.01.2026 | 19,65 | 19,70 | 19,55 | 19,60 | -1,26% | - |
| 16.01.2026 | 20,30 | 20,30 | 19,55 | 19,85 | -2,22% | - |
| 15.01.2026 | 19,45 | 20,50 | 19,25 | 20,30 | 4,91% | - |
| 14.01.2026 | 18,85 | 19,40 | 18,80 | 19,35 | 2,11% | 27.000,00 |
| 13.01.2026 | 19,45 | 19,55 | 18,85 | 18,95 | -2,57% | - |
| 12.01.2026 | 19,65 | 19,65 | 18,85 | 19,45 | -0,77% | - |
| 09.01.2026 | 19,35 | 19,75 | 18,55 | 19,60 | 1,29% | - |
| 08.01.2026 | 17,65 | 19,85 | 17,45 | 19,35 | 9,01% | - |
| 07.01.2026 | 17,50 | 18,25 | 17,40 | 17,75 | 1,43% | - |