148,200$
0,83%
Echtzeit-Aktienkurs Jacobs Solutions Inc.
Bid:
Ask:
Aktienkurse zur Jacobs Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 128,16 | 128,56 | 126,07 | 126,31 | -1,41% | 613.038,00 |
| 20.05.2025 | 128,59 | 129,26 | 127,67 | 128,12 | -0,57% | 442.753,00 |
| 19.05.2025 | 128,98 | 129,66 | 128,48 | 128,85 | -0,25% | 627.925,00 |
| 16.05.2025 | 128,37 | 129,70 | 127,78 | 129,17 | 0,29% | 734.494,00 |
| 15.05.2025 | 126,50 | 128,98 | 126,41 | 128,80 | 2,04% | 863.258,00 |
| 14.05.2025 | 124,59 | 126,75 | 122,42 | 126,22 | -0,57% | 1.122.960,00 |
| 13.05.2025 | 127,86 | 128,28 | 126,88 | 126,94 | -0,45% | 725.127,00 |
| 12.05.2025 | 126,95 | 127,73 | 125,32 | 127,51 | 3,87% | 1.132.875,00 |
| 09.05.2025 | 123,14 | 123,35 | 121,19 | 122,76 | -0,15% | 955.185,00 |
| 08.05.2025 | 119,97 | 123,95 | 119,51 | 122,95 | 3,07% | 988.066,00 |
| 07.05.2025 | 120,02 | 120,64 | 118,04 | 119,29 | -0,15% | 1.156.720,00 |
| 06.05.2025 | 117,93 | 124,21 | 117,36 | 119,47 | -5,65% | 1.488.148,00 |
| 05.05.2025 | 126,34 | 126,84 | 125,55 | 126,63 | -0,04% | 1.255.260,00 |
| 02.05.2025 | 125,76 | 127,49 | 124,73 | 126,68 | 1,91% | 1.472.720,00 |
| 01.05.2025 | 124,40 | 125,38 | 122,41 | 124,30 | 0,40% | 1.553.837,00 |
| 30.04.2025 | 123,20 | 124,26 | 121,55 | 123,80 | -0,09% | 1.077.494,00 |
| 29.04.2025 | 122,41 | 124,33 | 122,41 | 123,91 | 1,23% | 818.648,00 |
| 28.04.2025 | 120,90 | 123,50 | 120,90 | 122,41 | 0,69% | 556.042,00 |
| 25.04.2025 | 122,35 | 122,78 | 121,12 | 121,57 | -0,62% | 527.073,00 |
| 24.04.2025 | 119,00 | 122,91 | 118,28 | 122,33 | 2,63% | 803.259,00 |
| 23.04.2025 | 121,02 | 122,48 | 118,62 | 119,20 | 0,68% | 700.751,00 |
| 22.04.2025 | 117,11 | 118,78 | 116,41 | 118,39 | 2,34% | 564.592,00 |
| 21.04.2025 | 117,68 | 117,97 | 114,27 | 115,68 | -1,31% | 744.641,00 |
| 17.04.2025 | 116,89 | 118,53 | 116,55 | 117,22 | 0,55% | 655.581,00 |
| 16.04.2025 | 117,19 | 118,32 | 115,88 | 116,58 | -0,79% | 623.049,00 |
| 15.04.2025 | 118,64 | 118,98 | 117,40 | 117,51 | -0,31% | 487.940,00 |
| 14.04.2025 | 118,56 | 118,63 | 116,40 | 117,88 | 1,15% | 525.142,00 |
| 11.04.2025 | 114,33 | 116,83 | 112,37 | 116,54 | 1,47% | 914.223,00 |
| 10.04.2025 | 115,97 | 117,42 | 112,14 | 114,85 | -3,11% | 1.548.963,00 |
| 09.04.2025 | 109,89 | 118,92 | 108,39 | 118,54 | 7,00% | 1.765.616,00 |
| 08.04.2025 | 114,94 | 115,00 | 108,96 | 110,79 | -0,24% | 1.015.565,00 |
| 07.04.2025 | 108,78 | 114,43 | 106,23 | 111,06 | -0,35% | 1.394.341,00 |
| 04.04.2025 | 115,46 | 116,13 | 110,90 | 111,45 | -5,93% | 1.035.912,00 |
| 03.04.2025 | 120,34 | 120,67 | 118,19 | 118,48 | -4,85% | 1.124.702,00 |
| 02.04.2025 | 120,76 | 124,78 | 120,44 | 124,52 | 2,08% | 586.729,00 |
| 01.04.2025 | 120,71 | 122,20 | 119,89 | 121,98 | 0,90% | 644.097,00 |
| 31.03.2025 | 120,85 | 121,52 | 118,67 | 120,89 | -0,27% | 881.815,00 |
| 28.03.2025 | 123,46 | 123,72 | 120,74 | 121,22 | -1,80% | 511.113,00 |
| 27.03.2025 | 123,73 | 124,88 | 122,50 | 123,44 | -0,43% | 819.936,00 |
| 26.03.2025 | 123,91 | 125,11 | 123,20 | 123,97 | 0,28% | 913.337,00 |
| 25.03.2025 | 123,34 | 124,53 | 122,62 | 123,62 | 0,35% | 853.948,00 |
| 24.03.2025 | 122,10 | 123,38 | 121,64 | 123,19 | 1,60% | 1.301.024,00 |
| 21.03.2025 | 120,74 | 121,40 | 119,52 | 121,25 | -0,53% | 2.533.751,00 |
| 20.03.2025 | 123,12 | 123,86 | 121,60 | 121,89 | -1,90% | 1.247.267,00 |
| 19.03.2025 | 122,79 | 124,37 | 122,56 | 124,25 | 1,43% | 658.316,00 |
| 18.03.2025 | 122,48 | 123,31 | 121,53 | 122,50 | -0,22% | 870.359,00 |