160,624$
1,65%
Echtzeit-Aktienkurs Jacobs Solutions Inc.
Bid:
Ask:
Aktienkurse zur Jacobs Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 155,38 | 157,18 | 154,74 | 155,31 | 0,19% | 932.735,00 |
| 06.10.2025 | 155,02 | 155,82 | 154,12 | 155,01 | -0,48% | 719.641,00 |
| 03.10.2025 | 154,22 | 156,08 | 153,86 | 155,76 | 1,15% | - |
| 02.10.2025 | 152,54 | 154,36 | 151,23 | 153,99 | 0,98% | 923.265,00 |
| 01.10.2025 | 149,42 | 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 | 150,86 | 152,08 | 147,47 | 147,86 | -1,83% | 715.982,00 |
| 22.09.2025 | 148,52 | 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 | 147,80 | 150,30 | 147,11 | 149,63 | 1,58% | 654.067,00 |
| 17.09.2025 | 146,50 | 149,53 | 145,65 | 147,30 | 0,78% | 614.161,00 |
| 16.09.2025 | 146,99 | 147,49 | 145,33 | 146,16 | -0,40% | 611.584,00 |
| 15.09.2025 | 146,35 | 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 | 145,05 | 145,42 | 143,99 | 144,76 | -0,45% | 497.182,00 |
| 05.09.2025 | 144,23 | 145,52 | 143,06 | 145,42 | 1,17% | 655.726,00 |
| 04.09.2025 | 143,93 | 143,97 | 142,90 | 143,74 | 0,26% | 750.492,00 |
| 03.09.2025 | 144,81 | 145,60 | 143,21 | 143,37 | -1,28% | 517.513,00 |
| 02.09.2025 | 145,01 | 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 | 148,92 | 148,92 | 146,53 | 146,91 | -0,98% | 426.091,00 |
| 27.08.2025 | 148,00 | 149,32 | 147,95 | 148,36 | 0,15% | 454.790,00 |
| 26.08.2025 | 147,10 | 148,46 | 146,78 | 148,14 | 0,71% | 1.678.387,00 |
| 25.08.2025 | 148,19 | 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 | 147,29 | 148,18 | 145,85 | 146,54 | -0,83% | 513.971,00 |
| 19.08.2025 | 146,97 | 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 |
| 13.08.2025 | 149,57 | 152,40 | 149,57 | 152,18 | 1,58% | 637.872,00 |
| 12.08.2025 | 148,43 | 149,83 | 147,59 | 149,81 | 1,33% | 513.655,00 |
| 11.08.2025 | 148,70 | 149,20 | 147,30 | 147,85 | -0,21% | 623.584,00 |
| 08.08.2025 | 147,04 | 148,81 | 146,78 | 148,16 | 0,80% | 517.064,00 |
| 07.08.2025 | 147,95 | 149,00 | 146,43 | 146,98 | 0,02% | 586.550,00 |
| 06.08.2025 | 146,00 | 147,92 | 144,76 | 146,95 | 1,20% | 1.083.506,00 |
| 05.08.2025 | 136,80 | 145,92 | 134,00 | 145,21 | 3,78% | 1.485.948,00 |
| 04.08.2025 | 139,66 | 140,35 | 138,75 | 139,92 | 0,60% | 1.071.776,00 |
| 01.08.2025 | 139,55 | 140,50 | 136,81 | 139,08 | -1,97% | 1.043.912,00 |
| 31.07.2025 | 140,73 | 142,39 | 140,21 | 141,87 | 0,33% | 1.070.848,00 |
| 30.07.2025 | 142,50 | 142,94 | 140,55 | 141,40 | -0,97% | 735.550,00 |
| 29.07.2025 | 143,85 | 144,41 | 142,10 | 142,79 | -0,34% | 1.146.405,00 |
| 28.07.2025 | 144,49 | 144,49 | 142,32 | 143,28 | -0,12% | 502.549,00 |
| 25.07.2025 | 142,57 | 143,58 | 141,73 | 143,45 | 0,93% | 358.756,00 |
| 24.07.2025 | 142,00 | 142,50 | 141,12 | 142,13 | 0,29% | 405.708,00 |
| 23.07.2025 | 140,04 | 141,91 | 140,04 | 141,72 | 1,64% | 431.216,00 |
| 22.07.2025 | 137,13 | 139,63 | 137,13 | 139,44 | 1,64% | 442.940,00 |
| 21.07.2025 | 139,18 | 139,45 | 137,15 | 137,19 | -1,07% | 553.208,00 |
| 18.07.2025 | 139,58 | 140,15 | 138,01 | 138,67 | -0,45% | 577.800,00 |
| 17.07.2025 | 138,00 | 140,03 | 137,35 | 139,30 | 1,14% | 959.873,00 |
| 16.07.2025 | 135,36 | 138,00 | 133,60 | 137,73 | 3,00% | 1.193.128,00 |
| 15.07.2025 | 135,95 | 136,42 | 133,69 | 133,72 | -1,71% | 528.325,00 |
| 14.07.2025 | 135,04 | 136,44 | 134,57 | 136,04 | 0,67% | 689.566,00 |
| 11.07.2025 | 135,63 | 135,83 | 134,82 | 135,14 | -0,79% | 527.896,00 |
| 10.07.2025 | 134,10 | 137,12 | 134,09 | 136,21 | 1,50% | 668.048,00 |
| 09.07.2025 | 133,40 | 134,35 | 132,59 | 134,20 | 0,91% | 517.223,00 |
| 08.07.2025 | 132,97 | 133,86 | 132,01 | 132,99 | 0,47% | 508.858,00 |
| 07.07.2025 | 132,06 | 133,86 | 131,92 | 132,37 | -0,18% | 513.575,00 |
| 03.07.2025 | 132,57 | 133,18 | 132,02 | 132,61 | 0,45% | 330.494,00 |
| 02.07.2025 | 132,52 | 132,88 | 130,91 | 132,01 | -0,48% | 671.253,00 |
| 01.07.2025 | 130,78 | 133,91 | 130,78 | 132,65 | 0,91% | 713.216,00 |
| 30.06.2025 | 130,38 | 131,66 | 129,32 | 131,45 | 1,08% | 873.938,00 |
| 27.06.2025 | 130,01 | 130,49 | 129,03 | 130,04 | 0,37% | 766.791,00 |
| 26.06.2025 | 128,49 | 129,92 | 128,26 | 129,56 | 1,17% | 414.092,00 |
| 25.06.2025 | 129,94 | 130,29 | 127,87 | 128,06 | -1,14% | 515.764,00 |
| 24.06.2025 | 129,20 | 129,76 | 128,39 | 129,54 | 1,00% | 575.759,00 |
| 23.06.2025 | 127,16 | 128,30 | 126,16 | 128,26 | 0,73% | 437.079,00 |
| 20.06.2025 | 128,00 | 128,22 | 126,37 | 127,33 | -0,01% | 1.868.969,00 |
| 18.06.2025 | 128,28 | 129,02 | 127,15 | 127,34 | -0,87% | 574.402,00 |
| 17.06.2025 | 129,87 | 130,15 | 128,25 | 128,46 | -0,97% | 512.213,00 |
| 16.06.2025 | 126,95 | 130,38 | 126,85 | 129,72 | 3,04% | 756.434,00 |
| 13.06.2025 | 126,88 | 127,81 | 125,56 | 125,89 | -1,35% | 496.904,00 |
| 12.06.2025 | 126,72 | 127,69 | 126,16 | 127,61 | 0,43% | 400.874,00 |
| 11.06.2025 | 127,50 | 127,59 | 126,24 | 127,06 | -0,32% | 807.268,00 |
| 10.06.2025 | 128,23 | 128,32 | 127,04 | 127,47 | -0,21% | 604.440,00 |
| 09.06.2025 | 127,88 | 128,77 | 127,51 | 127,74 | 0,05% | 574.372,00 |
| 06.06.2025 | 126,70 | 127,96 | 125,77 | 127,67 | 2,14% | 684.079,00 |
| 05.06.2025 | 126,06 | 126,35 | 124,63 | 125,00 | -0,48% | 447.527,00 |
| 04.06.2025 | 125,96 | 126,80 | 125,43 | 125,60 | -0,19% | 428.756,00 |
| 03.06.2025 | 124,50 | 126,38 | 124,10 | 125,84 | 1,38% | 625.198,00 |
| 02.06.2025 | 126,66 | 126,66 | 123,55 | 124,13 | -1,72% | 806.665,00 |
| 30.05.2025 | 126,02 | 126,99 | 124,92 | 126,30 | 0,22% | 2.174.853,00 |
| 29.05.2025 | 126,71 | 127,02 | 125,43 | 126,02 | -0,54% | 582.680,00 |
| 28.05.2025 | 128,85 | 129,26 | 126,48 | 126,70 | -1,52% | 537.897,00 |
| 27.05.2025 | 126,67 | 128,67 | 126,32 | 128,66 | 2,23% | 717.955,00 |
| 23.05.2025 | 125,00 | 126,35 | 125,00 | 125,85 | -0,76% | 510.851,00 |
| 22.05.2025 | 125,98 | 127,63 | 125,61 | 126,81 | 0,40% | 639.362,00 |