137,881$
0,15%
Echtzeit-Aktienkurs Jacobs Solutions Inc.
Bid:
Ask:
Aktienkurse zur Jacobs Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 138,65 | 138,97 | 135,91 | 137,67 | -0,86% | 800.880,00 |
| 05.01.2026 | 135,36 | 139,38 | 135,36 | 138,86 | 2,59% | 948.982,00 |
| 02.01.2026 | 133,01 | 135,52 | 132,31 | 135,35 | 2,18% | 683.279,00 |
| 31.12.2025 | 134,27 | 134,27 | 132,41 | 132,46 | -1,10% | 394.221,00 |
| 30.12.2025 | 135,00 | 135,23 | 133,90 | 133,94 | -0,99% | 551.090,00 |
| 29.12.2025 | 135,15 | 135,65 | 134,75 | 135,28 | 0,00% | 459.882,00 |
| 26.12.2025 | 136,00 | 136,28 | 135,10 | 135,28 | -0,61% | 378.155,00 |
| 24.12.2025 | 135,72 | 136,47 | 134,78 | 136,11 | 0,18% | 217.673,00 |
| 23.12.2025 | 135,64 | 136,00 | 134,52 | 135,86 | 0,13% | 556.969,00 |
| 22.12.2025 | 134,90 | 135,73 | 134,51 | 135,68 | 1,20% | 573.855,00 |
| 19.12.2025 | 132,44 | 134,57 | 132,33 | 134,07 | 1,04% | 2.082.949,00 |
| 18.12.2025 | 134,08 | 134,69 | 131,00 | 132,69 | 0,23% | 1.551.985,00 |
| 17.12.2025 | 133,60 | 134,81 | 131,77 | 132,38 | -1,17% | 1.565.110,00 |
| 16.12.2025 | 136,76 | 137,07 | 133,65 | 133,95 | -1,16% | 1.288.535,00 |
| 15.12.2025 | 136,71 | 137,69 | 134,89 | 135,52 | -0,15% | 1.114.726,00 |
| 12.12.2025 | 137,69 | 138,13 | 135,20 | 135,72 | -0,74% | 731.533,00 |
| 11.12.2025 | 135,52 | 137,17 | 134,55 | 136,73 | 1,09% | 1.003.781,00 |
| 10.12.2025 | 137,37 | 138,68 | 132,50 | 135,25 | -1,48% | 1.715.422,00 |
| 09.12.2025 | 139,33 | 140,66 | 137,10 | 137,28 | -1,98% | 702.923,00 |
| 08.12.2025 | 140,21 | 142,39 | 139,51 | 140,06 | -0,11% | 982.627,00 |
| 05.12.2025 | 140,36 | 143,16 | 139,81 | 140,22 | -0,36% | 1.692.617,00 |
| 04.12.2025 | 137,76 | 141,09 | 137,74 | 140,73 | 1,44% | 1.483.615,00 |
| 03.12.2025 | 135,34 | 138,82 | 135,03 | 138,73 | 2,75% | 980.123,00 |
| 02.12.2025 | 133,49 | 135,80 | 133,27 | 135,02 | 1,64% | 969.744,00 |
| 01.12.2025 | 133,71 | 135,92 | 132,75 | 132,84 | -1,46% | 1.547.661,00 |
| 28.11.2025 | 136,60 | 136,73 | 134,74 | 134,81 | -0,77% | 521.100,00 |
| 26.11.2025 | 134,95 | 136,70 | 134,80 | 135,86 | 1,74% | 1.238.126,00 |
| 25.11.2025 | 132,96 | 134,55 | 131,85 | 133,54 | 0,50% | 1.168.646,00 |
| 24.11.2025 | 130,57 | 135,59 | 130,30 | 132,87 | 3,18% | 2.563.714,00 |
| 21.11.2025 | 128,05 | 131,65 | 125,55 | 128,77 | -0,31% | 2.734.605,00 |
| 20.11.2025 | 150,50 | 152,30 | 128,17 | 129,17 | -10,95% | 3.783.474,00 |
| 19.11.2025 | 151,20 | 151,20 | 144,96 | 145,05 | -3,79% | 1.981.998,00 |
| 18.11.2025 | 149,95 | 151,77 | 149,17 | 150,76 | 0,11% | 601.827,00 |
| 17.11.2025 | 154,03 | 154,72 | 149,77 | 150,59 | -2,47% | 870.646,00 |
| 14.11.2025 | 150,66 | 154,85 | 149,55 | 154,41 | 0,79% | 1.439.537,00 |
| 13.11.2025 | 154,84 | 156,29 | 152,65 | 153,20 | -0,92% | 712.667,00 |
| 12.11.2025 | 155,00 | 157,00 | 154,49 | 154,62 | -0,03% | 475.954,00 |
| 11.11.2025 | 154,12 | 154,83 | 153,23 | 154,67 | 0,25% | 432.458,00 |
| 10.11.2025 | 154,50 | 154,57 | 151,91 | 154,28 | 0,60% | 491.938,00 |
| 07.11.2025 | 153,00 | 154,04 | 151,86 | 153,36 | -0,08% | 769.791,00 |
| 06.11.2025 | 155,62 | 156,39 | 152,61 | 153,49 | -1,60% | 549.549,00 |
| 05.11.2025 | 154,44 | 156,90 | 154,00 | 155,99 | 0,92% | 607.232,00 |
| 04.11.2025 | 153,71 | 155,67 | 152,37 | 154,57 | 0,21% | 745.889,00 |
| 03.11.2025 | 155,86 | 156,10 | 153,21 | 154,25 | -1,00% | 1.079.704,00 |
| 31.10.2025 | 157,99 | 159,34 | 155,73 | 155,81 | -1,52% | 1.331.033,00 |
| 30.10.2025 | 157,84 | 160,87 | 157,62 | 158,22 | -0,09% | 738.272,00 |
| 29.10.2025 | 158,72 | 160,37 | 157,32 | 158,36 | 0,03% | 753.677,00 |
| 28.10.2025 | 161,01 | 161,01 | 157,58 | 158,31 | -1,67% | 1.017.693,00 |
| 27.10.2025 | 161,29 | 161,75 | 159,43 | 161,00 | 0,88% | 1.646.343,00 |
| 24.10.2025 | 162,25 | 168,44 | 157,51 | 159,59 | -0,94% | 3.083.542,00 |
| 23.10.2025 | 158,00 | 161,17 | 158,00 | 161,11 | 2,16% | 889.676,00 |
| 22.10.2025 | 163,58 | 164,27 | 157,39 | 157,70 | -4,10% | 1.451.359,00 |
| 21.10.2025 | 162,58 | 166,22 | 161,99 | 164,44 | 1,15% | 1.906.101,00 |
| 20.10.2025 | 156,91 | 164,63 | 156,05 | 162,57 | 4,59% | 2.883.682,00 |
| 17.10.2025 | 155,79 | 156,38 | 154,82 | 155,44 | -0,41% | - |
| 16.10.2025 | 161,20 | 161,48 | 155,06 | 156,07 | -2,84% | 1.158.030,00 |
| 15.10.2025 | 159,17 | 161,99 | 158,71 | 160,63 | 1,65% | 1.191.501,00 |
| 14.10.2025 | 152,00 | 158,04 | 151,96 | 158,02 | 2,67% | 1.007.533,00 |
| 13.10.2025 | 152,40 | 154,25 | 152,04 | 153,91 | 1,84% | 890.636,00 |
| 10.10.2025 | 156,08 | 156,60 | 150,86 | 151,13 | -2,77% | 808.583,00 |
| 09.10.2025 | 157,50 | 157,89 | 154,60 | 155,44 | -1,22% | 1.019.949,00 |
| 08.10.2025 | 156,46 | 157,44 | 155,50 | 157,36 | 1,32% | 678.101,00 |
| 07.10.2025 | 155,53 | 157,18 | 154,74 | 155,31 | 0,19% | 932.735,00 |
| 06.10.2025 | 155,02 | 155,82 | 154,12 | 155,01 | 0,27% | 719.641,00 |
| 03.10.2025 | 153,99 | 155,90 | 153,38 | 154,60 | 0,40% | 823.981,00 |
| 02.10.2025 | 152,45 | 154,36 | 151,23 | 153,99 | 0,98% | 923.265,00 |
| 01.10.2025 | 149,26 | 153,38 | 149,11 | 152,49 | 1,75% | 850.778,00 |
| 30.09.2025 | 148,46 | 150,27 | 147,52 | 149,86 | 0,94% | 915.196,00 |
| 29.09.2025 | 149,04 | 149,14 | 148,20 | 148,46 | 0,41% | 533.051,00 |
| 26.09.2025 | 147,11 | 148,69 | 146,08 | 147,86 | 1,08% | 404.607,00 |
| 25.09.2025 | 146,47 | 147,48 | 144,65 | 146,28 | -0,80% | 615.979,00 |
| 24.09.2025 | 148,47 | 149,06 | 147,43 | 147,46 | -0,27% | 487.551,00 |
| 23.09.2025 | 150,93 | 152,08 | 147,47 | 147,86 | -1,83% | 715.982,00 |
| 22.09.2025 | 148,88 | 151,12 | 148,02 | 150,61 | 0,97% | 584.765,00 |
| 19.09.2025 | 149,60 | 149,88 | 147,97 | 149,17 | -0,31% | 1.635.785,00 |
| 18.09.2025 | 147,57 | 150,30 | 147,11 | 149,63 | 1,58% | 654.067,00 |
| 17.09.2025 | 146,75 | 149,53 | 145,65 | 147,30 | 0,78% | 614.161,00 |
| 16.09.2025 | 146,91 | 147,49 | 145,33 | 146,16 | -0,40% | 611.584,00 |
| 15.09.2025 | 146,70 | 147,99 | 146,35 | 146,74 | 0,03% | 620.380,00 |
| 12.09.2025 | 147,72 | 148,93 | 146,62 | 146,70 | -1,37% | 736.260,00 |
| 11.09.2025 | 144,78 | 149,05 | 144,63 | 148,74 | 2,78% | 691.678,00 |
| 10.09.2025 | 143,88 | 145,14 | 143,74 | 144,71 | 0,70% | 679.185,00 |
| 09.09.2025 | 144,76 | 144,86 | 143,35 | 143,71 | -0,73% | 848.413,00 |
| 08.09.2025 | 145,27 | 145,42 | 143,99 | 144,76 | -0,45% | 500.006,00 |
| 05.09.2025 | 144,23 | 145,52 | 143,06 | 145,42 | 1,17% | 655.726,00 |
| 04.09.2025 | 143,87 | 143,97 | 142,90 | 143,74 | 0,26% | 750.492,00 |
| 03.09.2025 | 144,79 | 145,60 | 143,21 | 143,37 | -1,28% | 517.513,00 |
| 02.09.2025 | 145,11 | 145,60 | 143,64 | 145,23 | -0,68% | 490.860,00 |
| 29.08.2025 | 146,95 | 147,51 | 145,85 | 146,23 | -0,46% | 481.346,00 |
| 28.08.2025 | 148,63 | 148,92 | 146,53 | 146,91 | -0,98% | 426.091,00 |
| 27.08.2025 | 148,04 | 149,32 | 147,95 | 148,36 | 0,15% | 454.790,00 |
| 26.08.2025 | 147,07 | 148,46 | 146,78 | 148,14 | 0,71% | 1.678.387,00 |
| 25.08.2025 | 148,16 | 148,95 | 147,03 | 147,10 | -0,94% | 617.814,00 |
| 22.08.2025 | 147,61 | 150,24 | 147,61 | 148,49 | 0,79% | 525.224,00 |
| 21.08.2025 | 145,88 | 147,63 | 145,33 | 147,32 | 0,53% | 427.502,00 |
| 20.08.2025 | 147,48 | 148,18 | 145,85 | 146,54 | -0,83% | 513.971,00 |
| 19.08.2025 | 146,92 | 148,17 | 146,92 | 147,76 | 0,66% | 567.323,00 |
| 18.08.2025 | 148,44 | 148,57 | 146,77 | 146,79 | -0,78% | 581.529,00 |
| 15.08.2025 | 148,56 | 148,56 | 147,17 | 147,95 | -0,26% | 626.285,00 |
| 14.08.2025 | 151,35 | 151,41 | 148,10 | 148,33 | -2,53% | 739.226,00 |