124,510$
0,74%
Echtzeit-Aktienkurs Jacobs Solutions Inc.
Bid:
Ask:
Aktienkurse zur Jacobs Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 122,80 | 124,93 | 122,36 | 124,53 | 0,75% | 977.644,00 |
| 06.03.2025 | 122,80 | 124,25 | 122,48 | 123,60 | -0,62% | 890.795,00 |
| 05.03.2025 | 122,72 | 125,24 | 122,51 | 124,37 | 1,34% | 890.031,00 |
| 04.03.2025 | 124,49 | 124,81 | 121,72 | 122,72 | -1,95% | 1.278.642,00 |
| 03.03.2025 | 128,55 | 129,58 | 124,86 | 125,16 | -2,30% | 784.934,00 |
| 28.02.2025 | 127,07 | 128,35 | 126,59 | 128,11 | 1,24% | 708.319,00 |
| 27.02.2025 | 126,77 | 128,48 | 126,35 | 126,54 | 0,11% | 671.372,00 |
| 26.02.2025 | 126,74 | 127,91 | 125,90 | 126,40 | -0,59% | 1.206.278,00 |
| 25.02.2025 | 128,97 | 129,66 | 125,73 | 127,15 | -0,97% | 1.505.346,00 |
| 24.02.2025 | 129,92 | 129,92 | 128,03 | 128,39 | -0,52% | 907.856,00 |
| 21.02.2025 | 130,11 | 130,41 | 128,32 | 129,06 | -0,82% | 1.583.645,00 |
| 20.02.2025 | 129,93 | 131,24 | 128,71 | 130,13 | -0,21% | 901.173,00 |
| 19.02.2025 | 130,00 | 130,45 | 128,30 | 130,40 | -0,02% | 704.044,00 |
| 18.02.2025 | 129,11 | 131,77 | 129,11 | 130,43 | 1,20% | 968.662,00 |
| 14.02.2025 | 130,77 | 130,78 | 128,38 | 128,88 | -1,13% | 830.762,00 |
| 13.02.2025 | 130,82 | 131,43 | 129,54 | 130,35 | 0,01% | 779.957,00 |
| 12.02.2025 | 131,76 | 132,81 | 130,10 | 130,34 | -2,16% | 622.891,00 |
| 11.02.2025 | 133,96 | 134,13 | 131,51 | 133,22 | -0,87% | 582.936,00 |
| 10.02.2025 | 134,50 | 135,67 | 133,72 | 134,39 | 0,34% | 670.196,00 |
| 07.02.2025 | 134,10 | 135,35 | 133,00 | 133,93 | 0,34% | 767.522,00 |
| 06.02.2025 | 132,56 | 134,96 | 131,66 | 133,48 | 0,91% | 1.011.778,00 |
| 05.02.2025 | 135,23 | 135,25 | 130,00 | 132,27 | -1,28% | 1.506.951,00 |
| 04.02.2025 | 140,46 | 144,97 | 133,41 | 133,99 | -3,45% | 2.096.580,00 |
| 03.02.2025 | 137,93 | 140,44 | 137,18 | 138,78 | -0,96% | 978.478,00 |
| 31.01.2025 | 140,04 | 140,54 | 137,92 | 140,13 | 0,22% | 936.521,00 |
| 30.01.2025 | 137,70 | 140,31 | 137,40 | 139,82 | 1,87% | 870.749,00 |
| 29.01.2025 | 137,62 | 139,02 | 137,09 | 137,26 | -0,09% | 459.004,00 |
| 28.01.2025 | 138,02 | 139,91 | 137,37 | 137,39 | -0,06% | 631.637,00 |
| 27.01.2025 | 140,62 | 141,29 | 136,91 | 137,47 | -2,52% | 1.072.407,00 |
| 24.01.2025 | 141,48 | 141,57 | 140,42 | 141,02 | -0,40% | 546.478,00 |
| 23.01.2025 | 141,52 | 142,10 | 139,52 | 141,58 | -0,04% | 570.017,00 |
| 22.01.2025 | 141,30 | 142,06 | 140,17 | 141,64 | 0,29% | 632.952,00 |
| 21.01.2025 | 140,00 | 142,23 | 139,45 | 141,23 | 1,41% | 891.683,00 |
| 17.01.2025 | 139,11 | 140,10 | 138,12 | 139,26 | 0,67% | 658.561,00 |
| 16.01.2025 | 136,27 | 138,63 | 135,83 | 138,33 | 1,55% | 551.710,00 |
| 15.01.2025 | 136,86 | 137,08 | 135,54 | 136,22 | 0,79% | 527.404,00 |
| 14.01.2025 | 134,56 | 135,87 | 133,88 | 135,15 | 0,65% | 550.241,00 |
| 13.01.2025 | 132,19 | 134,46 | 131,72 | 134,28 | 1,46% | 506.894,00 |
| 10.01.2025 | 132,40 | 132,94 | 131,04 | 132,35 | -0,56% | 713.097,00 |
| 08.01.2025 | 131,33 | 133,52 | 130,76 | 133,10 | 0,95% | 526.908,00 |
| 07.01.2025 | 132,73 | 133,27 | 131,05 | 131,85 | -0,77% | 644.080,00 |
| 06.01.2025 | 133,47 | 134,37 | 132,50 | 132,87 | -0,70% | 696.184,00 |
| 03.01.2025 | 132,67 | 134,11 | 132,61 | 133,80 | 0,63% | 813.895,00 |
| 02.01.2025 | 134,85 | 135,57 | 132,52 | 132,96 | -0,49% | 379.930,00 |
| 31.12.2024 | 134,04 | 134,37 | 132,87 | 133,62 | 0,09% | 519.424,00 |
| 30.12.2024 | 133,80 | 134,11 | 132,46 | 133,50 | -1,16% | 507.577,00 |
| 27.12.2024 | 135,06 | 136,53 | 133,87 | 135,07 | -0,86% | 417.513,00 |
| 26.12.2024 | 135,88 | 136,38 | 135,30 | 136,24 | 0,18% | 617.784,00 |
| 24.12.2024 | 135,01 | 136,13 | 134,67 | 136,00 | 0,53% | 305.304,00 |
| 23.12.2024 | 135,31 | 136,11 | 133,95 | 135,28 | -0,35% | 682.941,00 |
| 20.12.2024 | 132,93 | 136,03 | 132,92 | 135,75 | 1,26% | 1.685.383,00 |
| 19.12.2024 | 133,33 | 136,31 | 132,84 | 134,06 | 1,13% | 1.036.907,00 |
| 18.12.2024 | 134,80 | 135,93 | 132,35 | 132,56 | -1,56% | 671.040,00 |
| 17.12.2024 | 136,75 | 137,25 | 134,06 | 134,66 | -1,88% | 1.060.315,00 |
| 16.12.2024 | 136,94 | 138,35 | 136,59 | 137,24 | 0,18% | 765.800,00 |
| 13.12.2024 | 135,83 | 137,08 | 135,49 | 136,99 | 0,71% | 699.831,00 |
| 12.12.2024 | 134,97 | 137,05 | 134,13 | 136,02 | 0,67% | 638.529,00 |
| 11.12.2024 | 137,30 | 137,81 | 135,09 | 135,12 | -0,71% | 881.430,00 |
| 10.12.2024 | 136,17 | 137,27 | 134,38 | 136,08 | -0,05% | 931.286,00 |
| 09.12.2024 | 137,99 | 138,93 | 135,73 | 136,15 | -1,22% | 873.120,00 |
| 06.12.2024 | 138,24 | 139,36 | 137,80 | 137,83 | 0,07% | 668.605,00 |
| 05.12.2024 | 138,39 | 138,85 | 137,18 | 137,74 | -0,45% | 598.990,00 |
| 04.12.2024 | 137,70 | 139,09 | 137,33 | 138,36 | 0,26% | 669.203,00 |
| 03.12.2024 | 139,73 | 140,10 | 137,72 | 138,00 | -1,34% | 658.789,00 |
| 02.12.2024 | 141,25 | 141,25 | 139,33 | 139,87 | -0,96% | 816.875,00 |
| 29.11.2024 | 141,58 | 141,90 | 140,20 | 141,23 | 0,01% | 1.002.617,00 |
| 27.11.2024 | 141,00 | 142,80 | 140,25 | 141,21 | 0,37% | 711.701,00 |
| 26.11.2024 | 139,30 | 140,76 | 138,19 | 140,69 | 1,00% | 953.478,00 |
| 25.11.2024 | 137,75 | 143,25 | 137,04 | 139,30 | 1,41% | 1.205.914,00 |
| 22.11.2024 | 136,51 | 138,23 | 135,37 | 137,36 | 1,43% | 657.254,00 |
| 21.11.2024 | 133,05 | 136,26 | 132,24 | 135,43 | 2,21% | 1.034.876,00 |
| 20.11.2024 | 135,42 | 135,63 | 131,88 | 132,50 | -0,76% | 1.213.115,00 |
| 19.11.2024 | 136,84 | 139,50 | 131,09 | 133,52 | -4,87% | 1.928.370,00 |
| 18.11.2024 | 140,48 | 141,84 | 139,54 | 140,35 | 0,24% | 809.734,00 |
| 15.11.2024 | 140,22 | 141,28 | 138,89 | 140,01 | -0,43% | 1.032.468,00 |
| 14.11.2024 | 148,51 | 149,35 | 139,87 | 140,61 | -5,79% | 1.452.210,00 |
| 13.11.2024 | 147,68 | 150,54 | 147,36 | 149,25 | 1,45% | 862.110,00 |
| 12.11.2024 | 147,00 | 147,74 | 146,37 | 147,11 | 0,16% | 502.483,00 |
| 11.11.2024 | 147,53 | 148,36 | 146,49 | 146,88 | 0,31% | 570.732,00 |
| 08.11.2024 | 145,00 | 146,81 | 144,25 | 146,43 | 1,09% | 850.894,00 |
| 07.11.2024 | 147,10 | 147,37 | 144,55 | 144,85 | -1,88% | 470.997,00 |
| 06.11.2024 | 146,43 | 148,89 | 145,71 | 147,62 | 4,19% | 739.680,00 |
| 05.11.2024 | 140,00 | 141,74 | 140,00 | 141,69 | 1,32% | 398.778,00 |
| 04.11.2024 | 139,82 | 141,09 | 139,28 | 139,84 | 0,16% | 642.375,00 |
| 01.11.2024 | 141,39 | 141,87 | 139,40 | 139,62 | -0,68% | 657.398,00 |
| 31.10.2024 | 140,89 | 142,00 | 140,28 | 140,58 | -0,58% | 885.528,00 |
| 30.10.2024 | 142,68 | 144,03 | 141,37 | 141,40 | -1,00% | 637.977,00 |
| 29.10.2024 | 141,05 | 143,55 | 140,31 | 142,83 | 1,15% | 669.926,00 |
| 28.10.2024 | 141,20 | 141,65 | 140,54 | 141,20 | 0,48% | 458.576,00 |
| 25.10.2024 | 142,40 | 142,40 | 139,90 | 140,52 | -0,87% | 450.714,00 |
| 24.10.2024 | 141,56 | 142,34 | 140,40 | 141,75 | 0,26% | 392.930,00 |
| 23.10.2024 | 141,48 | 142,36 | 140,89 | 141,38 | -0,26% | 574.710,00 |
| 22.10.2024 | 143,39 | 143,39 | 141,36 | 141,75 | -1,25% | 482.103,00 |
| 21.10.2024 | 143,91 | 144,56 | 143,03 | 143,54 | -0,25% | 547.059,00 |
| 18.10.2024 | 143,62 | 143,96 | 142,13 | 143,90 | 0,56% | 654.565,00 |
| 17.10.2024 | 141,60 | 143,45 | 140,59 | 143,10 | 1,32% | 661.169,00 |
| 16.10.2024 | 138,42 | 141,66 | 138,42 | 141,23 | 2,09% | 675.480,00 |
| 15.10.2024 | 139,50 | 139,71 | 138,19 | 138,34 | -0,71% | 834.281,00 |
| 14.10.2024 | 138,48 | 139,85 | 138,02 | 139,33 | 0,63% | 604.758,00 |
| 11.10.2024 | 136,90 | 138,75 | 136,87 | 138,46 | 1,24% | 602.276,00 |