38,516$
-1,97%
Echtzeit-Aktienkurs Jack in the Box Inc.
Bid:
Ask:
Aktienkurse zur Jack in the Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 38,86 | 40,41 | 38,00 | 38,46 | -2,11% | 626.432,00 |
| 20.02.2025 | 39,16 | 39,51 | 38,41 | 39,29 | 0,46% | 464.478,00 |
| 19.02.2025 | 40,06 | 40,17 | 38,44 | 39,11 | -2,98% | 614.854,00 |
| 18.02.2025 | 39,24 | 40,86 | 38,99 | 40,31 | 3,03% | 662.364,00 |
| 17.02.2025 | 39,10 | 39,15 | 39,10 | 39,12 | -0,14% | - |
| 14.02.2025 | 40,52 | 40,62 | 38,52 | 39,18 | -1,80% | 536.546,00 |
| 13.02.2025 | 38,76 | 40,28 | 37,86 | 39,90 | 3,58% | 654.434,00 |
| 12.02.2025 | 38,81 | 39,07 | 38,10 | 38,52 | -2,73% | 513.267,00 |
| 11.02.2025 | 38,98 | 39,99 | 38,65 | 39,60 | 0,28% | 433.878,00 |
| 10.02.2025 | 40,75 | 41,12 | 39,42 | 39,49 | -2,57% | 407.252,00 |
| 07.02.2025 | 42,36 | 43,57 | 40,50 | 40,53 | -4,81% | 446.195,00 |
| 06.02.2025 | 42,36 | 44,15 | 42,36 | 42,58 | 1,67% | 567.946,00 |
| 05.02.2025 | 41,02 | 42,00 | 40,25 | 41,88 | 2,10% | 433.054,00 |
| 04.02.2025 | 40,00 | 41,12 | 39,57 | 41,02 | 2,58% | 453.498,00 |
| 03.02.2025 | 38,22 | 40,19 | 38,00 | 39,99 | 2,04% | 511.288,00 |
| 31.01.2025 | 39,78 | 40,36 | 39,17 | 39,19 | -1,63% | 439.295,00 |
| 30.01.2025 | 39,81 | 40,41 | 39,16 | 39,84 | 1,22% | 384.485,00 |
| 29.01.2025 | 39,64 | 40,29 | 39,06 | 39,36 | -0,33% | 493.563,00 |
| 28.01.2025 | 40,56 | 40,90 | 39,44 | 39,49 | -2,95% | 385.703,00 |
| 27.01.2025 | 40,05 | 41,85 | 40,05 | 40,69 | 2,70% | 491.550,00 |
| 24.01.2025 | 39,17 | 40,13 | 38,27 | 39,62 | 1,05% | 462.813,00 |
| 23.01.2025 | 38,30 | 39,26 | 37,76 | 39,21 | 0,77% | 513.128,00 |
| 22.01.2025 | 38,49 | 39,50 | 38,26 | 38,91 | 0,67% | 596.901,00 |
| 21.01.2025 | 38,65 | 39,10 | 37,68 | 38,65 | -0,03% | 923.709,00 |
| 17.01.2025 | 39,90 | 40,36 | 38,26 | 38,66 | -2,18% | 609.650,00 |
| 16.01.2025 | 39,31 | 39,62 | 38,16 | 39,52 | -0,15% | 461.967,00 |
| 15.01.2025 | 40,46 | 40,72 | 39,05 | 39,58 | 1,10% | 537.466,00 |
| 14.01.2025 | 38,59 | 39,26 | 38,12 | 39,15 | 2,27% | 421.412,00 |
| 13.01.2025 | 37,01 | 39,45 | 36,36 | 38,28 | 2,90% | 681.613,00 |
| 10.01.2025 | 37,51 | 38,19 | 36,71 | 37,20 | -2,44% | 581.795,00 |
| 08.01.2025 | 38,57 | 38,57 | 37,01 | 38,13 | -2,16% | 682.022,00 |
| 07.01.2025 | 40,23 | 40,56 | 38,69 | 38,97 | -3,71% | 782.632,00 |
| 06.01.2025 | 40,50 | 41,80 | 40,30 | 40,47 | -0,02% | 796.891,00 |
| 03.01.2025 | 41,03 | 41,27 | 39,33 | 40,48 | -1,18% | 590.134,00 |
| 02.01.2025 | 42,22 | 42,50 | 40,62 | 40,97 | -1,62% | 566.793,00 |
| 31.12.2024 | 42,55 | 43,07 | 41,04 | 41,64 | -1,56% | 703.510,00 |
| 30.12.2024 | 42,16 | 42,44 | 40,78 | 42,30 | -0,19% | 441.722,00 |
| 27.12.2024 | 40,36 | 42,45 | 40,24 | 42,38 | 4,56% | 678.240,00 |
| 26.12.2024 | 39,09 | 41,28 | 39,09 | 40,53 | 3,00% | 517.227,00 |
| 24.12.2024 | 40,23 | 40,46 | 39,00 | 39,35 | -1,89% | 304.679,00 |
| 23.12.2024 | 40,52 | 40,97 | 39,44 | 40,11 | -1,52% | 595.543,00 |
| 20.12.2024 | 38,25 | 41,18 | 38,25 | 40,73 | 5,22% | 1.487.279,00 |
| 19.12.2024 | 40,33 | 41,05 | 38,12 | 38,71 | -3,44% | 1.260.352,00 |
| 18.12.2024 | 42,89 | 43,22 | 39,85 | 40,09 | -6,44% | 700.736,00 |
| 17.12.2024 | 43,20 | 44,24 | 42,49 | 42,85 | -0,83% | 543.889,00 |
| 16.12.2024 | 44,81 | 45,70 | 42,72 | 43,21 | -5,03% | 839.987,00 |
| 13.12.2024 | 47,07 | 47,07 | 44,64 | 45,50 | -3,25% | 497.163,00 |
| 12.12.2024 | 47,92 | 48,12 | 46,13 | 47,03 | -2,95% | 499.421,00 |
| 11.12.2024 | 50,00 | 50,22 | 48,42 | 48,46 | -2,55% | 479.448,00 |
| 10.12.2024 | 48,59 | 50,14 | 46,80 | 49,73 | 2,92% | 389.034,00 |
| 09.12.2024 | 48,30 | 50,45 | 47,81 | 48,32 | 0,73% | 502.358,00 |
| 06.12.2024 | 48,96 | 49,57 | 47,78 | 47,97 | -0,46% | 326.809,00 |
| 05.12.2024 | 49,51 | 49,97 | 47,43 | 48,19 | -2,49% | 433.076,00 |
| 04.12.2024 | 48,93 | 50,26 | 48,60 | 49,42 | 0,12% | 463.353,00 |
| 03.12.2024 | 49,14 | 49,99 | 48,11 | 49,36 | 0,04% | 364.283,00 |
| 02.12.2024 | 48,67 | 49,96 | 48,32 | 49,34 | 1,00% | 512.869,00 |
| 29.11.2024 | 46,79 | 49,01 | 46,79 | 48,85 | 4,22% | 338.325,00 |
| 27.11.2024 | 45,78 | 47,77 | 45,78 | 46,87 | 0,60% | 687.474,00 |
| 26.11.2024 | 47,39 | 47,54 | 45,68 | 46,59 | -2,84% | 638.000,00 |
| 25.11.2024 | 47,92 | 49,82 | 47,67 | 47,95 | 0,95% | 869.096,00 |
| 22.11.2024 | 47,94 | 48,42 | 46,55 | 47,50 | -0,63% | 676.516,00 |
| 21.11.2024 | 45,83 | 48,42 | 44,13 | 47,80 | 4,82% | 1.248.762,00 |
| 20.11.2024 | 46,08 | 46,08 | 43,91 | 45,60 | -0,93% | 1.146.638,00 |
| 19.11.2024 | 46,04 | 46,91 | 45,75 | 46,03 | -1,24% | 697.317,00 |
| 18.11.2024 | 44,92 | 47,49 | 44,92 | 46,61 | 4,13% | 887.382,00 |
| 15.11.2024 | 46,43 | 47,04 | 44,40 | 44,76 | -3,56% | 783.160,00 |
| 14.11.2024 | 44,93 | 46,57 | 44,50 | 46,41 | 2,97% | 851.689,00 |
| 13.11.2024 | 45,91 | 47,15 | 45,03 | 45,07 | -2,23% | 623.621,00 |
| 12.11.2024 | 46,92 | 48,39 | 45,51 | 46,10 | -2,87% | 471.830,00 |
| 11.11.2024 | 47,68 | 48,33 | 46,92 | 47,46 | 0,27% | 546.880,00 |
| 08.11.2024 | 48,37 | 49,35 | 47,28 | 47,33 | -3,05% | 442.906,00 |
| 07.11.2024 | 50,24 | 50,46 | 48,24 | 48,82 | -2,88% | 726.632,00 |
| 06.11.2024 | 53,10 | 54,42 | 50,25 | 50,27 | -2,43% | 762.421,00 |
| 05.11.2024 | 49,94 | 51,62 | 49,37 | 51,52 | 2,83% | 536.779,00 |
| 04.11.2024 | 50,45 | 51,32 | 49,61 | 50,10 | -0,54% | 384.802,00 |
| 01.11.2024 | 49,54 | 51,21 | 49,06 | 50,37 | 2,27% | 456.592,00 |
| 31.10.2024 | 51,06 | 51,31 | 49,25 | 49,25 | -2,88% | 310.101,00 |
| 30.10.2024 | 49,67 | 51,05 | 49,55 | 50,71 | 1,60% | 331.430,00 |
| 29.10.2024 | 50,53 | 51,01 | 48,91 | 49,91 | -1,23% | 451.343,00 |
| 28.10.2024 | 47,82 | 50,93 | 47,55 | 50,53 | 8,04% | 706.873,00 |
| 25.10.2024 | 47,58 | 47,83 | 46,23 | 46,77 | -0,40% | 326.842,00 |
| 24.10.2024 | 46,76 | 47,59 | 45,96 | 46,96 | 1,05% | 363.699,00 |
| 23.10.2024 | 44,83 | 47,40 | 44,83 | 46,47 | 4,40% | 824.617,00 |
| 22.10.2024 | 44,86 | 45,03 | 43,87 | 44,51 | -2,09% | 348.628,00 |
| 21.10.2024 | 45,50 | 45,76 | 44,87 | 45,46 | -0,70% | 411.751,00 |
| 18.10.2024 | 46,30 | 46,63 | 45,17 | 45,78 | -1,14% | 558.843,00 |
| 17.10.2024 | 46,68 | 46,71 | 45,55 | 46,31 | -0,86% | 418.704,00 |
| 16.10.2024 | 46,52 | 47,19 | 46,08 | 46,71 | 0,78% | 362.156,00 |
| 15.10.2024 | 44,23 | 46,85 | 44,11 | 46,35 | 4,53% | 478.105,00 |
| 14.10.2024 | 44,68 | 44,68 | 43,57 | 44,34 | -1,53% | 481.820,00 |
| 11.10.2024 | 44,88 | 45,72 | 44,76 | 45,03 | 0,76% | 322.896,00 |
| 10.10.2024 | 43,20 | 44,94 | 42,55 | 44,69 | 2,69% | 532.199,00 |
| 09.10.2024 | 44,40 | 44,53 | 43,32 | 43,52 | -1,05% | 465.890,00 |
| 08.10.2024 | 43,58 | 44,40 | 42,69 | 43,98 | 0,50% | 413.237,00 |
| 07.10.2024 | 45,39 | 45,60 | 43,15 | 43,76 | -3,08% | 650.997,00 |
| 04.10.2024 | 44,02 | 45,44 | 43,02 | 45,15 | -0,68% | 735.740,00 |
| 03.10.2024 | 46,43 | 46,60 | 45,26 | 45,46 | -3,30% | 408.208,00 |
| 02.10.2024 | 46,53 | 47,16 | 45,74 | 47,01 | 0,62% | 322.079,00 |
| 01.10.2024 | 46,41 | 47,84 | 46,01 | 46,72 | 0,39% | 488.565,00 |
| 30.09.2024 | 44,98 | 47,01 | 44,98 | 46,54 | 2,49% | 471.689,00 |