110,514$
-1,99%
Echtzeit-Aktienkurs Jacobs Solutions Inc.
Bid:
Ask:
Aktienkurse zur Jacobs Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 113,07 | 114,32 | 110,33 | 110,51 | -2,00% | 1.537.633,00 |
| 14.05.2026 | 108,52 | 113,29 | 108,08 | 112,76 | 5,12% | 2.538.735,00 |
| 13.05.2026 | 113,78 | 114,72 | 105,68 | 107,27 | -6,03% | 2.649.233,00 |
| 12.05.2026 | 118,63 | 120,00 | 114,14 | 114,15 | -2,45% | 1.548.255,00 |
| 11.05.2026 | 118,18 | 118,73 | 115,70 | 117,02 | -1,19% | 1.611.656,00 |
| 08.05.2026 | 122,96 | 123,00 | 118,38 | 118,43 | -3,53% | 1.512.246,00 |
| 07.05.2026 | 127,04 | 127,05 | 119,80 | 122,76 | -3,05% | 1.844.941,00 |
| 06.05.2026 | 126,62 | 130,52 | 119,22 | 126,62 | -7,27% | 3.839.015,00 |
| 05.05.2026 | 131,56 | 137,77 | 128,61 | 136,55 | 4,44% | 3.061.545,00 |
| 04.05.2026 | 128,73 | 131,94 | 128,73 | 130,74 | 1,41% | 1.060.642,00 |
| 01.05.2026 | 130,38 | 130,78 | 128,46 | 128,92 | -0,38% | 648.870,00 |
| 30.04.2026 | 125,64 | 129,53 | 125,45 | 129,41 | 3,06% | 1.243.887,00 |
| 29.04.2026 | 126,20 | 127,07 | 124,70 | 125,57 | -0,70% | 558.578,00 |
| 28.04.2026 | 126,77 | 126,82 | 125,00 | 126,46 | 0,51% | 768.100,00 |
| 27.04.2026 | 126,67 | 127,83 | 125,50 | 125,82 | -0,62% | 682.667,00 |
| 24.04.2026 | 126,10 | 127,51 | 125,25 | 126,60 | -0,77% | 639.702,00 |
| 23.04.2026 | 128,27 | 128,88 | 126,13 | 127,58 | 0,02% | 882.305,00 |
| 22.04.2026 | 130,21 | 130,77 | 126,82 | 127,55 | -1,51% | 1.135.620,00 |
| 21.04.2026 | 129,01 | 131,85 | 128,70 | 129,51 | 0,50% | 808.130,00 |
| 20.04.2026 | 128,76 | 130,80 | 128,17 | 128,87 | -0,05% | 609.031,00 |
| 17.04.2026 | 127,74 | 129,50 | 127,70 | 128,93 | 2,12% | 733.327,00 |
| 16.04.2026 | 127,85 | 128,59 | 125,32 | 126,25 | -0,83% | 866.486,00 |
| 15.04.2026 | 126,34 | 127,68 | 125,55 | 127,31 | 1,52% | 975.390,00 |
| 14.04.2026 | 125,88 | 126,42 | 125,22 | 125,41 | 0,08% | 630.953,00 |
| 13.04.2026 | 121,03 | 125,45 | 120,73 | 125,31 | 1,99% | 901.524,00 |
| 10.04.2026 | 127,24 | 127,24 | 122,35 | 122,87 | -3,35% | 853.143,00 |
| 09.04.2026 | 130,32 | 130,71 | 126,37 | 127,13 | -3,06% | 831.154,00 |
| 08.04.2026 | 130,60 | 132,24 | 130,51 | 131,14 | 3,11% | 560.481,00 |
| 07.04.2026 | 127,91 | 128,85 | 125,87 | 127,19 | -0,66% | 536.274,00 |
| 06.04.2026 | 127,58 | 128,49 | 127,25 | 128,04 | 0,02% | 400.398,00 |
| 02.04.2026 | 126,52 | 131,29 | 126,00 | 128,02 | -0,31% | 673.041,00 |
| 01.04.2026 | 126,65 | 129,49 | 126,65 | 128,42 | 0,90% | 670.324,00 |
| 31.03.2026 | 126,21 | 128,79 | 125,01 | 127,28 | 1,99% | 766.453,00 |
| 30.03.2026 | 127,05 | 127,24 | 124,32 | 124,80 | -0,87% | 736.186,00 |
| 27.03.2026 | 128,30 | 128,88 | 125,51 | 125,89 | -2,80% | 586.160,00 |
| 26.03.2026 | 129,50 | 131,00 | 128,57 | 129,52 | -0,35% | 686.196,00 |
| 25.03.2026 | 130,80 | 131,72 | 127,94 | 129,97 | 0,85% | 778.556,00 |
| 24.03.2026 | 128,00 | 130,43 | 126,80 | 128,87 | -0,26% | 1.321.782,00 |
| 23.03.2026 | 130,30 | 131,64 | 129,06 | 129,21 | 0,60% | 1.315.248,00 |
| 20.03.2026 | 129,29 | 129,36 | 126,73 | 128,44 | 0,33% | 2.820.108,00 |
| 19.03.2026 | 126,27 | 129,09 | 126,27 | 128,02 | 0,18% | 1.296.619,00 |
| 18.03.2026 | 130,91 | 131,50 | 127,77 | 127,79 | -1,99% | 1.167.048,00 |
| 17.03.2026 | 130,25 | 131,65 | 128,93 | 130,38 | 1,20% | 898.563,00 |
| 16.03.2026 | 128,71 | 130,30 | 128,58 | 128,83 | 0,60% | 942.521,00 |
| 13.03.2026 | 130,03 | 131,19 | 127,12 | 128,06 | -1,11% | 798.168,00 |
| 12.03.2026 | 131,23 | 132,46 | 128,94 | 129,50 | -2,57% | 949.693,00 |
| 11.03.2026 | 132,00 | 134,81 | 131,92 | 132,91 | 0,81% | 757.659,00 |
| 10.03.2026 | 134,40 | 135,16 | 130,74 | 131,84 | -2,10% | 706.660,00 |
| 09.03.2026 | 134,72 | 135,02 | 131,40 | 134,67 | -1,55% | 818.772,00 |
| 06.03.2026 | 134,13 | 136,95 | 132,69 | 136,79 | 0,51% | 594.318,00 |
| 05.03.2026 | 136,33 | 138,32 | 134,87 | 136,10 | -1,48% | 519.039,00 |
| 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 |