21,060$
3,90%
Echtzeit-Aktienkurs Jack in the Box Inc.
Bid:
Ask:
Aktienkurse zur Jack in the Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 20,27 | 21,59 | 19,99 | 21,08 | 4,00% | 1.049.511,00 |
| 11.12.2025 | 20,11 | 20,84 | 20,01 | 20,27 | 0,80% | 654.621,00 |
| 10.12.2025 | 19,42 | 20,70 | 19,23 | 20,11 | 4,36% | 1.020.581,00 |
| 09.12.2025 | 19,06 | 19,60 | 18,84 | 19,27 | 1,69% | 433.680,00 |
| 08.12.2025 | 18,93 | 18,95 | 17,98 | 18,95 | 0,58% | 563.773,00 |
| 05.12.2025 | 19,24 | 19,46 | 18,79 | 18,84 | -2,53% | 539.087,00 |
| 04.12.2025 | 19,69 | 19,70 | 18,80 | 19,33 | -2,72% | 600.741,00 |
| 03.12.2025 | 19,08 | 20,06 | 19,04 | 19,87 | 2,26% | 618.717,00 |
| 02.12.2025 | 19,25 | 19,63 | 18,61 | 19,43 | 0,52% | 745.892,00 |
| 01.12.2025 | 19,38 | 19,72 | 19,02 | 19,33 | -1,93% | 764.546,00 |
| 28.11.2025 | 19,13 | 19,96 | 19,02 | 19,71 | 1,28% | 448.406,00 |
| 26.11.2025 | 19,02 | 19,98 | 18,88 | 19,46 | 0,00% | 1.053.415,00 |
| 25.11.2025 | 18,00 | 20,26 | 17,91 | 19,46 | 12,10% | 2.358.627,00 |
| 24.11.2025 | 16,65 | 17,79 | 16,33 | 17,36 | 3,27% | 2.034.523,00 |
| 21.11.2025 | 15,67 | 16,87 | 15,55 | 16,81 | 8,38% | 1.964.686,00 |
| 20.11.2025 | 14,47 | 16,43 | 14,20 | 15,51 | 7,86% | 2.804.918,00 |
| 19.11.2025 | 14,34 | 14,52 | 13,99 | 14,38 | 0,91% | 1.431.784,00 |
| 18.11.2025 | 14,15 | 14,66 | 14,11 | 14,25 | 0,04% | 1.104.097,00 |
| 17.11.2025 | 14,80 | 14,87 | 14,18 | 14,25 | -4,65% | 943.977,00 |
| 14.11.2025 | 15,04 | 15,26 | 14,64 | 14,94 | -1,71% | 928.626,00 |
| 13.11.2025 | 15,05 | 15,83 | 15,04 | 15,20 | 0,26% | 826.977,00 |
| 12.11.2025 | 15,00 | 15,63 | 14,99 | 15,16 | 1,13% | 1.191.352,00 |
| 11.11.2025 | 15,66 | 15,83 | 14,92 | 14,99 | -4,13% | 1.123.610,00 |
| 10.11.2025 | 16,76 | 16,98 | 15,34 | 15,64 | -8,30% | 1.668.458,00 |
| 07.11.2025 | 15,95 | 17,11 | 15,85 | 17,05 | 7,03% | 913.439,00 |
| 06.11.2025 | 17,12 | 17,23 | 15,91 | 15,93 | -7,01% | 859.260,00 |
| 05.11.2025 | 16,79 | 17,88 | 16,69 | 17,13 | 2,39% | 1.501.734,00 |
| 04.11.2025 | 16,38 | 16,97 | 16,27 | 16,73 | 4,63% | 1.543.492,00 |
| 03.11.2025 | 16,04 | 16,18 | 15,63 | 15,99 | -0,31% | 980.644,00 |
| 31.10.2025 | 15,25 | 16,08 | 14,88 | 16,04 | 4,97% | 1.398.477,00 |
| 30.10.2025 | 16,29 | 16,29 | 15,22 | 15,28 | -7,06% | 1.587.573,00 |
| 29.10.2025 | 17,02 | 17,03 | 16,22 | 16,44 | -3,63% | 1.099.584,00 |
| 28.10.2025 | 17,15 | 17,46 | 16,90 | 17,06 | -1,39% | 1.016.426,00 |
| 27.10.2025 | 17,71 | 17,85 | 17,15 | 17,30 | -2,43% | 1.037.650,00 |
| 24.10.2025 | 18,30 | 18,43 | 17,69 | 17,73 | -3,33% | 972.790,00 |
| 23.10.2025 | 18,33 | 18,39 | 17,85 | 18,34 | 0,56% | 921.030,00 |
| 22.10.2025 | 18,06 | 18,56 | 17,85 | 18,24 | 0,50% | 1.064.462,00 |
| 21.10.2025 | 17,21 | 18,35 | 17,12 | 18,15 | 5,16% | 1.381.432,00 |
| 20.10.2025 | 17,25 | 17,74 | 17,17 | 17,26 | 0,91% | 984.478,00 |
| 17.10.2025 | 17,62 | 17,62 | 17,08 | 17,11 | -2,87% | - |
| 16.10.2025 | 19,41 | 19,60 | 17,25 | 17,61 | -8,66% | 2.126.524,00 |
| 15.10.2025 | 20,00 | 20,81 | 19,28 | 19,28 | -1,83% | 1.241.017,00 |
| 14.10.2025 | 17,55 | 19,98 | 17,49 | 19,64 | 10,46% | 1.870.621,00 |
| 13.10.2025 | 17,60 | 17,84 | 17,22 | 17,78 | 2,54% | 1.293.124,00 |
| 10.10.2025 | 18,58 | 18,67 | 17,31 | 17,34 | -5,61% | 1.240.957,00 |
| 09.10.2025 | 19,37 | 19,37 | 18,24 | 18,37 | -5,16% | 1.123.365,00 |
| 08.10.2025 | 19,12 | 19,39 | 18,41 | 19,37 | 1,31% | 1.382.521,00 |
| 07.10.2025 | 19,20 | 19,69 | 18,85 | 19,12 | -0,36% | 1.100.569,00 |
| 06.10.2025 | 20,04 | 20,05 | 19,08 | 19,19 | -3,76% | 971.632,00 |
| 03.10.2025 | 19,57 | 19,97 | 18,48 | 19,94 | 1,89% | 1.322.388,00 |
| 02.10.2025 | 20,75 | 21,18 | 19,52 | 19,57 | -5,69% | 1.278.439,00 |
| 01.10.2025 | 19,65 | 20,83 | 19,65 | 20,75 | 4,96% | 1.459.122,00 |
| 30.09.2025 | 18,80 | 19,84 | 18,74 | 19,77 | 3,29% | 1.421.729,00 |
| 29.09.2025 | 20,19 | 20,19 | 18,20 | 19,14 | -5,39% | 1.854.655,00 |
| 26.09.2025 | 19,36 | 20,40 | 18,99 | 20,23 | 4,33% | 1.255.162,00 |
| 25.09.2025 | 19,08 | 19,40 | 18,60 | 19,39 | 1,47% | 1.145.905,00 |
| 24.09.2025 | 18,46 | 19,47 | 18,32 | 19,11 | 3,86% | 1.597.338,00 |
| 23.09.2025 | 18,84 | 19,16 | 18,20 | 18,40 | -1,39% | 1.614.561,00 |
| 22.09.2025 | 18,83 | 18,83 | 18,10 | 18,66 | -1,37% | 1.792.408,00 |
| 19.09.2025 | 18,81 | 19,18 | 18,26 | 18,92 | 0,37% | 4.962.386,00 |
| 18.09.2025 | 18,67 | 19,08 | 18,20 | 18,85 | 0,64% | 1.785.211,00 |
| 17.09.2025 | 19,29 | 19,87 | 18,65 | 18,73 | -3,55% | 1.709.489,00 |
| 16.09.2025 | 19,57 | 19,95 | 18,55 | 19,42 | -0,87% | 1.530.550,00 |
| 15.09.2025 | 18,67 | 20,04 | 18,38 | 19,59 | 5,66% | 1.819.303,00 |
| 12.09.2025 | 18,07 | 19,02 | 17,75 | 18,54 | 2,26% | 1.812.137,00 |
| 11.09.2025 | 18,23 | 18,47 | 17,43 | 18,13 | -0,77% | 1.828.262,00 |
| 10.09.2025 | 19,74 | 19,75 | 18,24 | 18,27 | -8,38% | 1.807.366,00 |
| 09.09.2025 | 19,81 | 20,44 | 19,34 | 19,94 | 0,45% | 1.633.627,00 |
| 08.09.2025 | 20,43 | 20,84 | 19,46 | 19,85 | -2,84% | 2.340.760,00 |
| 05.09.2025 | 19,56 | 21,17 | 19,56 | 20,43 | 5,20% | 1.800.021,00 |
| 04.09.2025 | 17,97 | 19,49 | 17,86 | 19,42 | 8,07% | 1.763.700,00 |
| 03.09.2025 | 18,35 | 18,40 | 17,70 | 17,97 | -4,06% | 961.060,00 |
| 02.09.2025 | 19,19 | 19,19 | 18,32 | 18,73 | -2,95% | 601.889,00 |
| 29.08.2025 | 18,84 | 19,56 | 18,77 | 19,30 | 2,99% | 702.756,00 |
| 28.08.2025 | 18,43 | 18,78 | 17,93 | 18,74 | 2,52% | 797.707,00 |
| 27.08.2025 | 18,61 | 19,14 | 17,97 | 18,28 | -2,09% | 785.019,00 |
| 26.08.2025 | 18,69 | 19,15 | 18,54 | 18,67 | -0,74% | 983.036,00 |
| 25.08.2025 | 18,76 | 18,98 | 18,32 | 18,81 | 0,86% | 615.950,00 |
| 22.08.2025 | 18,24 | 19,33 | 18,01 | 18,65 | 3,04% | 1.652.242,00 |
| 21.08.2025 | 18,50 | 18,65 | 17,75 | 18,10 | -3,05% | 1.215.611,00 |
| 20.08.2025 | 18,91 | 19,28 | 18,60 | 18,67 | -1,74% | 809.836,00 |
| 19.08.2025 | 19,01 | 19,78 | 18,91 | 19,00 | 1,17% | 779.169,00 |
| 18.08.2025 | 20,16 | 20,47 | 18,76 | 18,78 | -8,26% | 1.134.116,00 |
| 15.08.2025 | 20,67 | 21,03 | 19,21 | 20,47 | -0,87% | 1.632.548,00 |
| 14.08.2025 | 18,41 | 20,67 | 17,90 | 20,65 | 10,61% | 1.782.019,00 |
| 13.08.2025 | 16,66 | 18,90 | 16,53 | 18,67 | 12,00% | 1.326.665,00 |
| 12.08.2025 | 17,05 | 17,23 | 16,63 | 16,67 | -1,83% | 1.336.930,00 |
| 11.08.2025 | 18,03 | 18,39 | 16,96 | 16,98 | -6,65% | 1.319.218,00 |
| 08.08.2025 | 18,81 | 18,81 | 17,43 | 18,19 | -2,36% | 1.193.967,00 |
| 07.08.2025 | 18,20 | 19,65 | 17,51 | 18,63 | -1,64% | 1.895.240,00 |
| 06.08.2025 | 19,58 | 19,68 | 18,76 | 18,94 | -2,87% | 1.074.836,00 |
| 05.08.2025 | 19,04 | 19,78 | 18,85 | 19,50 | 2,42% | 902.956,00 |
| 04.08.2025 | 19,17 | 19,58 | 19,00 | 19,04 | -0,99% | 786.739,00 |
| 01.08.2025 | 19,43 | 19,85 | 18,94 | 19,23 | -2,39% | 998.509,00 |
| 31.07.2025 | 19,94 | 20,21 | 19,28 | 19,70 | -2,38% | 909.846,00 |
| 30.07.2025 | 21,10 | 21,39 | 19,98 | 20,18 | -3,54% | 783.155,00 |
| 29.07.2025 | 22,25 | 22,40 | 20,90 | 20,92 | -6,69% | 735.181,00 |
| 28.07.2025 | 23,91 | 23,91 | 22,42 | 22,42 | -6,15% | 577.821,00 |
| 25.07.2025 | 23,88 | 24,18 | 23,33 | 23,89 | 0,80% | 723.976,00 |
| 24.07.2025 | 24,30 | 24,53 | 23,50 | 23,70 | -4,74% | 1.351.730,00 |