135,718$
0,78%
Echtzeit-Aktienkurs Jacobs Solutions Inc.
Bid:
Ask:
Aktienkurse zur Jacobs Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 134,72 | 135,02 | 131,40 | 134,67 | -1,55% | 172,00 |
| 06.03.2026 | 134,13 | 136,95 | 132,69 | 136,79 | 0,51% | 172,00 |
| 05.03.2026 | 136,33 | 138,32 | 134,87 | 136,10 | -1,48% | 172,00 |
| 04.03.2026 | 138,96 | 139,79 | 137,11 | 138,15 | -0,53% | 632.096,00 |
| 03.03.2026 | 136,10 | 140,50 | 134,14 | 138,88 | -0,11% | 916.668,00 |
| 02.03.2026 | 136,48 | 140,11 | 136,09 | 139,03 | 0,85% | 629.077,00 |
| 27.02.2026 | 137,20 | 138,34 | 135,72 | 137,86 | -1,36% | 1.074.504,00 |
| 26.02.2026 | 134,53 | 140,02 | 133,84 | 139,76 | 4,73% | 882.150,00 |
| 25.02.2026 | 135,74 | 136,50 | 132,00 | 133,45 | -0,80% | 787.082,00 |
| 24.02.2026 | 132,19 | 135,54 | 131,74 | 134,53 | 2,07% | 1.048.626,00 |
| 23.02.2026 | 136,30 | 137,11 | 131,24 | 131,80 | -4,44% | 928.299,00 |
| 20.02.2026 | 138,22 | 139,69 | 136,37 | 137,93 | -0,99% | 531.915,00 |
| 19.02.2026 | 140,00 | 142,51 | 137,58 | 139,31 | -1,54% | 966.787,00 |
| 18.02.2026 | 136,27 | 142,51 | 136,27 | 141,49 | 3,69% | 907.687,00 |
| 17.02.2026 | 133,25 | 136,79 | 132,71 | 136,46 | 2,76% | 1.515.805,00 |
| 13.02.2026 | 132,05 | 136,87 | 131,12 | 132,79 | 0,97% | 1.827.483,00 |
| 12.02.2026 | 142,44 | 144,19 | 126,03 | 131,52 | -7,61% | 2.772.658,00 |
| 11.02.2026 | 151,41 | 153,08 | 142,07 | 142,36 | -5,82% | 1.265.706,00 |
| 10.02.2026 | 152,86 | 152,89 | 149,51 | 151,16 | 0,13% | 810.958,00 |
| 09.02.2026 | 147,91 | 151,10 | 147,51 | 150,96 | 1,44% | 798.892,00 |
| 06.02.2026 | 145,40 | 148,89 | 145,36 | 148,81 | 3,53% | 776.217,00 |
| 05.02.2026 | 142,57 | 144,87 | 140,25 | 143,73 | 0,28% | 1.111.564,00 |
| 04.02.2026 | 137,57 | 144,47 | 130,94 | 143,33 | 7,84% | 2.175.246,00 |
| 03.02.2026 | 136,69 | 136,99 | 130,52 | 132,91 | -2,90% | 1.390.530,00 |
| 02.02.2026 | 134,69 | 136,92 | 133,73 | 136,88 | 1,20% | 990.475,00 |
| 30.01.2026 | 135,47 | 136,63 | 133,49 | 135,26 | -0,76% | 830.381,00 |
| 29.01.2026 | 137,95 | 138,22 | 134,50 | 136,29 | -0,30% | 1.036.638,00 |
| 28.01.2026 | 136,62 | 137,48 | 135,03 | 136,70 | -0,05% | 452.670,00 |
| 27.01.2026 | 137,07 | 137,15 | 135,44 | 136,77 | -0,15% | 631.708,00 |
| 26.01.2026 | 138,72 | 139,10 | 136,13 | 136,98 | -0,66% | 566.375,00 |
| 23.01.2026 | 140,14 | 141,00 | 137,35 | 137,89 | -1,57% | 620.164,00 |
| 22.01.2026 | 139,33 | 140,83 | 139,10 | 140,09 | 1,17% | 701.014,00 |
| 21.01.2026 | 137,25 | 139,50 | 136,13 | 138,47 | 1,64% | 852.487,00 |
| 20.01.2026 | 137,76 | 139,57 | 135,52 | 136,23 | -2,10% | 585.441,00 |
| 19.01.2026 | 138,45 | 139,15 | 138,45 | 139,15 | -0,56% | - |
| 16.01.2026 | 141,38 | 142,28 | 139,20 | 139,94 | -1,10% | 605.377,00 |
| 15.01.2026 | 139,85 | 141,89 | 139,48 | 141,50 | 1,80% | 671.109,00 |
| 14.01.2026 | 139,50 | 140,00 | 137,49 | 139,00 | -0,36% | 679.583,00 |
| 13.01.2026 | 140,08 | 141,66 | 139,31 | 139,50 | -0,01% | 594.109,00 |
| 12.01.2026 | 139,46 | 140,73 | 139,16 | 139,51 | -0,31% | 460.162,00 |
| 09.01.2026 | 138,64 | 141,00 | 138,49 | 139,95 | 1,13% | 720.229,00 |
| 08.01.2026 | 137,33 | 140,81 | 135,93 | 138,39 | 1,16% | 877.145,00 |
| 07.01.2026 | 137,51 | 138,21 | 135,47 | 136,80 | -0,63% | 603.399,00 |
| 06.01.2026 | 138,34 | 138,97 | 135,91 | 137,67 | -0,86% | 800.851,00 |
| 05.01.2026 | 135,36 | 139,38 | 135,36 | 138,86 | 2,59% | 893.472,00 |
| 02.01.2026 | 133,01 | 135,52 | 132,31 | 135,35 | 2,18% | 658.433,00 |
| 31.12.2025 | 134,27 | 134,27 | 132,41 | 132,46 | -1,10% | 394.221,00 |
| 30.12.2025 | 134,86 | 135,23 | 133,90 | 133,94 | -0,99% | 540.085,00 |
| 29.12.2025 | 135,15 | 135,65 | 134,75 | 135,28 | 0,00% | 407.512,00 |
| 26.12.2025 | 136,00 | 136,28 | 135,10 | 135,28 | -0,61% | 333.225,00 |
| 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% | 545.223,00 |
| 22.12.2025 | 134,90 | 135,73 | 134,51 | 135,68 | 1,20% | 565.265,00 |
| 19.12.2025 | 132,45 | 134,57 | 132,33 | 134,07 | 1,04% | 2.060.114,00 |
| 18.12.2025 | 134,08 | 134,69 | 131,00 | 132,69 | 0,23% | 1.540.902,00 |
| 17.12.2025 | 133,60 | 134,81 | 131,77 | 132,38 | -1,17% | 1.560.512,00 |
| 16.12.2025 | 136,76 | 137,07 | 133,65 | 133,95 | -1,16% | 1.276.737,00 |
| 15.12.2025 | 136,71 | 137,69 | 134,89 | 135,52 | -0,15% | 1.089.290,00 |
| 12.12.2025 | 137,59 | 138,13 | 135,20 | 135,72 | -0,74% | 727.782,00 |
| 11.12.2025 | 135,52 | 137,17 | 134,55 | 136,73 | 1,09% | 984.164,00 |
| 10.12.2025 | 138,19 | 138,68 | 132,50 | 135,25 | -1,48% | 1.697.326,00 |
| 09.12.2025 | 139,60 | 140,66 | 137,10 | 137,28 | -1,98% | 702.135,00 |
| 08.12.2025 | 140,97 | 142,39 | 139,51 | 140,06 | -0,11% | 972.630,00 |
| 05.12.2025 | 140,68 | 143,16 | 139,81 | 140,22 | -0,36% | 1.688.122,00 |
| 04.12.2025 | 137,76 | 141,09 | 137,74 | 140,73 | 1,44% | 1.476.674,00 |
| 03.12.2025 | 135,34 | 138,82 | 135,03 | 138,73 | 2,75% | 954.445,00 |
| 02.12.2025 | 133,49 | 135,80 | 133,27 | 135,02 | 1,64% | 925.675,00 |
| 01.12.2025 | 133,71 | 135,92 | 132,75 | 132,84 | -1,46% | 1.525.361,00 |
| 28.11.2025 | 136,43 | 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% | 1.163.747,00 |
| 24.11.2025 | 130,57 | 135,59 | 130,30 | 132,87 | 3,18% | 2.528.159,00 |
| 21.11.2025 | 128,04 | 131,65 | 125,55 | 128,77 | -0,31% | 2.733.951,00 |
| 20.11.2025 | 150,50 | 152,30 | 128,17 | 129,17 | -10,95% | 3.758.935,00 |
| 19.11.2025 | 151,20 | 151,20 | 144,96 | 145,05 | -3,79% | 1.978.280,00 |
| 18.11.2025 | 149,95 | 151,77 | 149,17 | 150,76 | 0,11% | 600.703,00 |
| 17.11.2025 | 154,03 | 154,72 | 149,77 | 150,59 | -2,47% | 869.267,00 |
| 14.11.2025 | 152,49 | 154,85 | 149,55 | 154,41 | 0,79% | 1.439.321,00 |
| 13.11.2025 | 154,84 | 156,29 | 152,65 | 153,20 | -0,92% | 712.538,00 |
| 12.11.2025 | 155,35 | 157,00 | 154,49 | 154,62 | -0,03% | 475.821,00 |
| 11.11.2025 | 154,12 | 154,83 | 153,23 | 154,67 | 0,25% | 431.861,00 |
| 10.11.2025 | 153,95 | 154,57 | 151,91 | 154,28 | 0,60% | 491.546,00 |
| 07.11.2025 | 152,87 | 154,04 | 151,86 | 153,36 | -0,08% | 768.826,00 |
| 06.11.2025 | 155,62 | 156,39 | 152,61 | 153,49 | -1,60% | 549.142,00 |
| 05.11.2025 | 154,24 | 156,90 | 154,00 | 155,99 | 0,92% | 606.789,00 |
| 04.11.2025 | 153,71 | 155,67 | 152,37 | 154,57 | 0,21% | 744.228,00 |
| 03.11.2025 | 155,86 | 156,10 | 153,21 | 154,25 | -1,00% | 1.048.511,00 |
| 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 | 162,47 | 168,44 | 157,51 | 159,59 | -0,94% | 3.083.305,00 |
| 23.10.2025 | 158,00 | 161,17 | 158,00 | 161,11 | 2,16% | - |
| 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 |