14,067$
-1,84%
Echtzeit-Aktienkurs Jack In The Box
Bid:
Ask:
Aktienkurse zur Jack In The Box Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 14,06 | 14,57 | 13,95 | 14,09 | -1,67% | 258.708,00 |
| 05.11.2026 | 14,45 | 14,55 | 13,62 | 14,33 | -0,35% | 560.444,00 |
| 04.11.2026 | 13,55 | 14,75 | 13,48 | 14,38 | 8,36% | 699.090,00 |
| 03.11.2026 | 13,79 | 13,87 | 13,15 | 13,27 | -3,77% | 433.135,00 |
| 02.11.2026 | 13,16 | 14,12 | 13,16 | 13,79 | 5,95% | 460.325,00 |
| 30.10.2026 | 13,11 | 13,45 | 12,87 | 13,02 | -0,12% | 496.159,00 |
| 29.10.2026 | 12,05 | 13,06 | 12,01 | 13,03 | 9,40% | 729.120,00 |
| 28.10.2026 | 11,29 | 12,14 | 11,29 | 11,91 | 5,68% | 699.051,00 |
| 27.10.2026 | 11,35 | 11,35 | 10,88 | 11,27 | 0,36% | 524.054,00 |
| 26.10.2026 | 11,15 | 11,53 | 10,88 | 11,23 | 1,81% | 375.696,00 |
| 23.10.2026 | 11,30 | 11,37 | 10,77 | 11,03 | -3,33% | 391.316,00 |
| 22.10.2026 | 10,91 | 11,43 | 10,91 | 11,41 | 3,07% | 477.819,00 |
| 21.10.2026 | 12,09 | 12,09 | 10,96 | 11,07 | -8,40% | 589.743,00 |
| 20.10.2026 | 12,14 | 12,51 | 11,99 | 12,09 | 0,12% | 270.006,00 |
| 19.10.2026 | 12,14 | 12,21 | 11,97 | 12,07 | -0,98% | 354.341,00 |
| 16.10.2026 | 12,62 | 12,78 | 12,19 | 12,19 | -3,71% | 355.663,00 |
| 15.10.2026 | 11,78 | 13,05 | 11,78 | 12,66 | 7,70% | 672.543,00 |
| 14.10.2026 | 12,20 | 12,31 | 11,56 | 11,76 | -4,97% | 616.516,00 |
| 13.10.2026 | 12,18 | 12,43 | 11,98 | 12,37 | 1,48% | 446.569,00 |
| 12.10.2026 | 12,57 | 12,58 | 11,90 | 12,19 | -4,02% | 484.677,00 |
| 09.10.2026 | 12,35 | 13,02 | 12,22 | 12,70 | 2,17% | 460.610,00 |
| 08.10.2026 | 12,19 | 12,71 | 12,11 | 12,43 | 1,30% | 635.112,00 |
| 07.10.2026 | 12,11 | 12,44 | 12,10 | 12,27 | 0,00% | 340.751,00 |
| 06.10.2026 | 12,43 | 12,71 | 12,18 | 12,27 | -0,73% | 392.844,00 |
| 05.10.2026 | 12,53 | 12,66 | 12,13 | 12,36 | -0,72% | 359.163,00 |
| 02.10.2026 | 12,79 | 13,07 | 12,31 | 12,45 | -1,78% | 489.187,00 |
| 01.10.2026 | 13,30 | 13,38 | 12,62 | 12,68 | -4,12% | 614.665,00 |
| 30.09.2026 | 13,49 | 13,65 | 13,17 | 13,22 | -1,78% | 395.830,00 |
| 29.09.2026 | 13,75 | 13,87 | 13,46 | 13,46 | -1,75% | 541.661,00 |
| 28.09.2026 | 13,38 | 14,13 | 13,25 | 13,70 | 1,82% | 641.273,00 |
| 25.09.2026 | 13,45 | 13,64 | 13,03 | 13,46 | 0,94% | 428.750,00 |
| 24.09.2026 | 13,35 | 13,43 | 13,05 | 13,33 | -0,97% | 432.682,00 |
| 23.09.2026 | 13,31 | 13,50 | 12,99 | 13,46 | 0,45% | 406.081,00 |
| 22.09.2026 | 13,45 | 14,04 | 13,35 | 13,40 | 0,41% | 557.965,00 |
| 21.09.2026 | 13,04 | 13,47 | 12,80 | 13,35 | 2,18% | 642.949,00 |
| 18.09.2026 | 13,18 | 13,34 | 12,91 | 13,06 | -1,43% | 621.645,00 |
| 17.09.2026 | 13,54 | 13,83 | 13,25 | 13,25 | 0,30% | 514.222,00 |
| 16.09.2026 | 13,70 | 13,78 | 13,10 | 13,21 | -2,76% | 657.718,00 |
| 15.09.2026 | 14,66 | 14,66 | 13,57 | 13,59 | -7,33% | 688.925,00 |
| 14.09.2026 | 14,75 | 15,12 | 14,41 | 14,66 | -0,81% | 667.917,00 |
| 11.09.2026 | 14,96 | 15,17 | 14,27 | 14,78 | 0,82% | 452.374,00 |
| 10.09.2026 | 14,60 | 15,14 | 14,54 | 14,66 | -0,95% | 471.160,00 |
| 09.09.2026 | 15,08 | 15,20 | 14,75 | 14,80 | -2,34% | 556.503,00 |
| 08.09.2026 | 15,78 | 15,94 | 15,06 | 15,16 | -6,10% | 587.229,00 |
| 04.09.2026 | 14,93 | 16,40 | 14,80 | 16,14 | 6,46% | 542.749,00 |
| 03.09.2026 | 15,83 | 16,01 | 14,92 | 15,16 | -4,41% | 560.062,00 |
| 02.09.2026 | 15,85 | 16,40 | 15,50 | 15,86 | 1,41% | 493.675,00 |
| 01.09.2026 | 16,24 | 16,61 | 15,45 | 15,64 | -5,21% | 580.482,00 |
| 31.08.2026 | 16,16 | 16,65 | 16,00 | 16,50 | 1,91% | 730.291,00 |
| 28.08.2026 | 15,94 | 16,48 | 15,94 | 16,19 | 1,63% | 416.775,00 |
| 27.08.2026 | 16,10 | 16,21 | 15,75 | 15,93 | -3,28% | 504.962,00 |
| 26.08.2026 | 16,59 | 16,67 | 16,12 | 16,47 | -1,32% | 453.883,00 |
| 25.08.2026 | 17,76 | 17,90 | 16,62 | 16,69 | -6,29% | 450.467,00 |
| 24.08.2026 | 17,29 | 18,39 | 17,25 | 17,81 | 3,31% | 606.681,00 |
| 21.08.2026 | 16,62 | 17,31 | 16,62 | 17,24 | 3,86% | 568.986,00 |
| 20.08.2026 | 16,48 | 16,86 | 16,25 | 16,60 | -3,15% | 746.065,00 |
| 19.08.2026 | 16,83 | 17,86 | 16,83 | 17,14 | 2,45% | 687.722,00 |
| 18.08.2026 | 17,03 | 17,40 | 16,38 | 16,73 | -2,16% | 786.334,00 |
| 17.08.2026 | 17,03 | 17,29 | 16,63 | 17,10 | 0,41% | 694.524,00 |
| 14.08.2026 | 18,59 | 18,72 | 16,83 | 17,03 | -9,22% | 1.654.240,00 |
| 13.08.2026 | 21,98 | 23,01 | 18,65 | 18,76 | -0,05% | 2.549.120,00 |
| 12.08.2026 | 17,87 | 19,14 | 17,80 | 18,77 | 5,04% | 1.578.956,00 |
| 11.08.2026 | 17,75 | 18,63 | 17,66 | 17,87 | 0,17% | 867.036,00 |
| 10.08.2026 | 17,41 | 17,98 | 17,38 | 17,84 | 1,48% | 626.859,00 |
| 07.08.2026 | 17,28 | 17,69 | 16,96 | 17,58 | 1,21% | 608.130,00 |
| 06.08.2026 | 17,93 | 18,38 | 17,15 | 17,37 | -5,70% | 695.192,00 |
| 05.08.2026 | 17,50 | 18,50 | 17,37 | 18,42 | 6,63% | 879.511,00 |
| 04.08.2026 | 16,91 | 17,60 | 16,60 | 17,28 | 1,56% | 772.685,00 |
| 03.08.2026 | 16,42 | 18,06 | 16,42 | 17,01 | 3,91% | 1.247.836,00 |
| 31.07.2026 | 16,32 | 16,48 | 16,08 | 16,37 | 0,12% | 605.368,00 |
| 30.07.2026 | 16,74 | 16,74 | 15,88 | 16,35 | -0,67% | 729.934,00 |
| 29.07.2026 | 16,17 | 16,99 | 16,03 | 16,46 | 1,79% | 959.265,00 |
| 28.07.2026 | 15,78 | 16,47 | 15,78 | 16,17 | 3,22% | 722.061,00 |
| 27.07.2026 | 15,33 | 16,40 | 15,30 | 15,67 | 7,66% | 976.685,00 |
| 24.07.2026 | 13,77 | 14,86 | 13,77 | 14,55 | 5,66% | 736.245,00 |
| 23.07.2026 | 13,88 | 13,93 | 13,13 | 13,77 | -3,27% | 687.340,00 |
| 22.07.2026 | 14,83 | 15,22 | 14,09 | 14,24 | -3,88% | 615.324,00 |
| 21.07.2026 | 14,70 | 15,12 | 14,10 | 14,81 | 0,78% | 554.783,00 |
| 20.07.2026 | 15,13 | 15,45 | 14,41 | 14,70 | -1,90% | 794.800,00 |
| 17.07.2026 | 16,24 | 16,46 | 14,82 | 14,98 | -7,79% | 808.086,00 |
| 16.07.2026 | 15,50 | 16,25 | 15,32 | 16,25 | 6,39% | 560.830,00 |
| 15.07.2026 | 15,33 | 15,71 | 14,97 | 15,27 | 0,59% | 548.170,00 |
| 14.07.2026 | 15,05 | 15,42 | 14,76 | 15,18 | 0,46% | 554.375,00 |
| 13.07.2026 | 14,86 | 15,55 | 14,86 | 15,11 | 1,48% | 595.374,00 |
| 10.07.2026 | 15,36 | 15,65 | 14,48 | 14,89 | -1,78% | 939.276,00 |
| 09.07.2026 | 14,40 | 15,61 | 14,39 | 15,16 | 5,28% | 892.723,00 |
| 08.07.2026 | 15,22 | 15,34 | 13,78 | 14,40 | -8,13% | 1.478.354,00 |
| 07.07.2026 | 15,54 | 16,69 | 15,51 | 15,68 | -0,92% | 981.334,00 |
| 06.07.2026 | 17,15 | 17,50 | 15,26 | 15,82 | -8,02% | 1.537.829,00 |
| 02.07.2026 | 17,23 | 17,91 | 15,91 | 17,20 | -1,21% | 2.166.701,00 |
| 01.07.2026 | 15,63 | 17,43 | 14,65 | 17,41 | 9,95% | 2.825.897,00 |
| 30.06.2026 | 17,16 | 17,30 | 15,31 | 15,84 | -4,72% | 3.543.834,00 |
| 29.06.2026 | 13,96 | 17,16 | 13,28 | 16,62 | 20,35% | 3.652.636,00 |
| 26.06.2026 | 12,60 | 13,94 | 12,60 | 13,81 | 7,81% | 1.378.724,00 |
| 25.06.2026 | 13,37 | 13,80 | 12,65 | 12,81 | -4,04% | 472.528,00 |
| 24.06.2026 | 12,69 | 13,97 | 12,50 | 13,35 | 15,33% | 1.619.281,00 |
| 23.06.2026 | 11,30 | 11,73 | 11,30 | 11,58 | 1,45% | 408.164,00 |
| 22.06.2026 | 12,60 | 12,84 | 11,28 | 11,41 | -10,82% | 869.534,00 |
| 19.06.2026 | 12,78 | 12,79 | 12,78 | 12,79 | -0,04% | - |
| 18.06.2026 | 12,53 | 13,39 | 12,53 | 12,80 | 3,23% | 572.448,00 |