131,223$
0,45%
Echtzeit-Aktienkurs Jabil
Bid:
Ask:
Aktienkurse zur Jabil Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 130,07 | 131,51 | 129,48 | 131,12 | 0,37% | 1.568.614,00 |
| 21.11.2024 | 128,54 | 131,79 | 128,54 | 130,64 | 1,92% | 947.406,00 |
| 20.11.2024 | 127,79 | 128,85 | 126,82 | 128,18 | 0,49% | 1.093.736,00 |
| 19.11.2024 | 126,08 | 127,93 | 126,06 | 127,55 | -0,58% | 1.311.789,00 |
| 18.11.2024 | 128,77 | 129,36 | 127,45 | 128,29 | 0,02% | 795.191,00 |
| 15.11.2024 | 127,62 | 129,14 | 126,86 | 128,26 | -0,60% | 1.074.020,00 |
| 14.11.2024 | 129,47 | 131,72 | 128,59 | 129,04 | -2,04% | 1.139.700,00 |
| 13.11.2024 | 133,32 | 133,52 | 131,69 | 131,73 | -0,89% | 1.061.885,00 |
| 12.11.2024 | 134,73 | 135,71 | 132,90 | 132,91 | -1,93% | 823.858,00 |
| 11.11.2024 | 135,65 | 136,63 | 134,36 | 135,52 | -0,17% | 1.239.765,00 |
| 08.11.2024 | 136,75 | 137,39 | 135,52 | 135,75 | -1,13% | 936.572,00 |
| 07.11.2024 | 137,83 | 138,79 | 136,46 | 137,30 | -0,34% | 1.192.768,00 |
| 06.11.2024 | 133,00 | 139,21 | 132,51 | 137,77 | 7,08% | 2.006.451,00 |
| 05.11.2024 | 127,06 | 128,96 | 126,72 | 128,66 | 1,07% | 796.337,00 |
| 04.11.2024 | 129,39 | 129,96 | 127,05 | 127,30 | -0,29% | 1.161.240,00 |
| 01.11.2024 | 124,29 | 128,27 | 124,29 | 127,67 | 3,72% | 1.374.655,00 |
| 31.10.2024 | 123,55 | 123,97 | 121,15 | 123,09 | -0,72% | 2.039.983,00 |
| 30.10.2024 | 123,59 | 125,54 | 122,56 | 123,98 | -0,69% | 1.192.910,00 |
| 29.10.2024 | 124,33 | 125,57 | 123,34 | 124,84 | 0,04% | 1.127.833,00 |
| 28.10.2024 | 125,25 | 125,92 | 124,57 | 124,79 | 0,06% | 742.316,00 |
| 25.10.2024 | 125,64 | 126,61 | 124,38 | 124,72 | -0,25% | 680.229,00 |
| 24.10.2024 | 124,31 | 125,37 | 124,11 | 125,03 | 1,70% | 1.044.793,00 |
| 23.10.2024 | 123,98 | 124,65 | 121,12 | 122,94 | -0,87% | 1.552.968,00 |
| 22.10.2024 | 122,39 | 125,00 | 122,01 | 124,02 | -0,28% | 1.547.806,00 |
| 21.10.2024 | 125,90 | 126,11 | 124,11 | 124,37 | -1,53% | 897.006,00 |
| 18.10.2024 | 125,83 | 127,69 | 125,36 | 126,30 | 0,30% | 1.108.667,00 |
| 17.10.2024 | 124,60 | 125,96 | 124,33 | 125,92 | 1,65% | 1.056.592,00 |
| 16.10.2024 | 124,81 | 125,42 | 123,60 | 123,87 | -0,31% | 781.911,00 |
| 15.10.2024 | 125,60 | 126,41 | 123,56 | 124,26 | -1,20% | 1.268.227,00 |
| 14.10.2024 | 125,34 | 126,97 | 124,50 | 125,77 | 1,24% | 1.390.209,00 |
| 11.10.2024 | 122,08 | 125,05 | 122,08 | 124,23 | 1,07% | 891.517,00 |
| 10.10.2024 | 122,93 | 123,58 | 121,78 | 122,91 | -0,90% | 944.976,00 |
| 09.10.2024 | 123,45 | 125,19 | 122,66 | 124,02 | 0,55% | 1.247.417,00 |
| 08.10.2024 | 122,29 | 123,64 | 121,15 | 123,34 | 0,85% | 1.360.565,00 |
| 07.10.2024 | 120,63 | 122,65 | 120,63 | 122,30 | 0,53% | 1.407.306,00 |
| 04.10.2024 | 122,67 | 123,04 | 120,50 | 121,66 | 1,47% | 1.043.352,00 |
| 03.10.2024 | 118,17 | 120,40 | 118,14 | 119,90 | 0,78% | 1.233.828,00 |
| 02.10.2024 | 118,61 | 120,69 | 118,53 | 118,97 | -0,16% | 1.376.696,00 |
| 01.10.2024 | 119,63 | 119,67 | 117,69 | 119,16 | -0,56% | 1.618.089,00 |
| 30.09.2024 | 122,45 | 122,45 | 118,21 | 119,83 | -2,05% | 1.969.725,00 |
| 27.09.2024 | 127,82 | 128,00 | 122,22 | 122,34 | -3,40% | 2.053.555,00 |
| 26.09.2024 | 124,00 | 129,97 | 123,56 | 126,65 | 11,65% | 3.817.485,00 |
| 25.09.2024 | 113,41 | 116,15 | 113,28 | 113,43 | 0,51% | 1.972.830,00 |
| 24.09.2024 | 114,97 | 115,00 | 112,68 | 112,86 | -0,16% | 1.322.090,00 |
| 23.09.2024 | 114,00 | 114,62 | 112,63 | 113,04 | -0,81% | 1.565.502,00 |
| 20.09.2024 | 111,88 | 114,39 | 111,20 | 113,96 | 2,80% | 5.777.414,00 |
| 19.09.2024 | 111,23 | 111,69 | 109,56 | 110,86 | 2,79% | 1.828.661,00 |
| 18.09.2024 | 107,51 | 110,37 | 107,11 | 107,85 | 0,95% | 1.360.445,00 |
| 17.09.2024 | 106,07 | 107,73 | 106,05 | 106,83 | 1,05% | 1.335.801,00 |
| 16.09.2024 | 104,07 | 105,97 | 103,82 | 105,72 | -0,17% | 1.329.717,00 |
| 13.09.2024 | 104,73 | 106,88 | 104,46 | 105,90 | 2,02% | 2.468.580,00 |
| 12.09.2024 | 103,46 | 104,91 | 102,57 | 103,80 | 0,35% | 1.173.545,00 |
| 11.09.2024 | 101,28 | 103,62 | 99,67 | 103,44 | 1,77% | 1.566.574,00 |
| 10.09.2024 | 102,93 | 102,93 | 100,78 | 101,64 | -1,01% | 1.521.471,00 |
| 09.09.2024 | 102,00 | 104,83 | 101,52 | 102,68 | 1,62% | 2.102.911,00 |
| 06.09.2024 | 102,21 | 103,24 | 100,17 | 101,04 | -1,51% | 1.278.375,00 |
| 05.09.2024 | 103,32 | 104,46 | 102,09 | 102,59 | -0,97% | 1.088.610,00 |
| 04.09.2024 | 102,70 | 104,46 | 102,05 | 103,60 | 0,18% | 1.253.992,00 |
| 03.09.2024 | 106,75 | 107,60 | 103,12 | 103,41 | -5,37% | 1.990.273,00 |
| 30.08.2024 | 108,89 | 109,49 | 107,47 | 109,28 | 1,52% | 2.024.137,00 |
| 29.08.2024 | 108,03 | 109,78 | 107,24 | 107,64 | 0,28% | 1.251.437,00 |
| 28.08.2024 | 107,30 | 108,46 | 107,09 | 107,34 | -0,24% | 1.128.410,00 |
| 27.08.2024 | 107,86 | 108,12 | 106,71 | 107,60 | -1,01% | 1.075.481,00 |
| 26.08.2024 | 109,00 | 109,80 | 108,11 | 108,70 | 0,18% | 1.102.188,00 |
| 23.08.2024 | 108,49 | 109,53 | 107,37 | 108,51 | 1,28% | 1.442.535,00 |
| 22.08.2024 | 108,73 | 109,27 | 107,00 | 107,14 | -1,35% | 821.262,00 |
| 21.08.2024 | 107,56 | 109,04 | 107,02 | 108,61 | 1,63% | 708.914,00 |
| 20.08.2024 | 107,29 | 108,11 | 106,62 | 106,87 | -0,55% | 727.990,00 |
| 19.08.2024 | 106,63 | 107,55 | 105,78 | 107,46 | 1,04% | 717.037,00 |
| 16.08.2024 | 106,61 | 106,88 | 105,07 | 106,35 | -0,68% | 794.991,00 |
| 15.08.2024 | 105,11 | 108,21 | 104,48 | 107,08 | 3,69% | 1.403.719,00 |
| 14.08.2024 | 104,94 | 105,34 | 102,65 | 103,27 | -0,74% | 1.080.686,00 |
| 13.08.2024 | 102,83 | 104,75 | 102,14 | 104,04 | 1,98% | 867.489,00 |
| 12.08.2024 | 102,68 | 103,34 | 101,48 | 102,02 | -0,11% | 789.891,00 |
| 09.08.2024 | 101,61 | 102,30 | 100,72 | 102,13 | 0,24% | 678.549,00 |
| 08.08.2024 | 100,00 | 102,00 | 98,96 | 101,89 | 3,50% | 1.069.593,00 |
| 07.08.2024 | 102,34 | 103,44 | 97,96 | 98,44 | -2,01% | 1.319.448,00 |
| 06.08.2024 | 98,51 | 101,95 | 97,95 | 100,46 | 2,98% | 1.641.456,00 |
| 05.08.2024 | 96,07 | 98,98 | 95,85 | 97,55 | -2,08% | 2.333.218,00 |
| 02.08.2024 | 106,20 | 106,20 | 96,77 | 99,62 | -8,61% | 3.749.817,00 |
| 01.08.2024 | 111,86 | 112,66 | 107,01 | 109,00 | -3,26% | 1.558.312,00 |
| 31.07.2024 | 111,93 | 114,75 | 110,88 | 112,67 | 3,04% | 1.382.797,00 |
| 30.07.2024 | 109,95 | 110,92 | 108,57 | 109,35 | -0,55% | 1.397.444,00 |
| 29.07.2024 | 110,97 | 111,92 | 109,55 | 109,95 | -0,39% | 1.151.138,00 |
| 26.07.2024 | 112,24 | 112,77 | 110,30 | 110,38 | 0,03% | 1.210.941,00 |
| 25.07.2024 | 111,81 | 114,50 | 109,20 | 110,35 | -0,63% | 2.079.582,00 |
| 24.07.2024 | 111,68 | 114,94 | 110,66 | 111,05 | -1,00% | 2.045.213,00 |
| 23.07.2024 | 112,74 | 113,31 | 112,00 | 112,17 | -1,00% | 1.597.920,00 |
| 22.07.2024 | 111,62 | 113,52 | 109,75 | 113,30 | 2,50% | 1.652.787,00 |
| 19.07.2024 | 112,94 | 113,77 | 110,17 | 110,54 | -1,50% | 1.102.221,00 |
| 18.07.2024 | 115,00 | 115,63 | 111,41 | 112,22 | -2,35% | 1.146.497,00 |
| 17.07.2024 | 115,97 | 116,46 | 114,05 | 114,92 | -2,67% | 1.226.674,00 |
| 16.07.2024 | 115,65 | 118,26 | 115,20 | 118,07 | 2,40% | 896.440,00 |
| 15.07.2024 | 114,42 | 116,64 | 114,42 | 115,30 | 0,32% | 848.779,00 |
| 12.07.2024 | 114,44 | 116,18 | 114,37 | 114,93 | 0,45% | 818.599,00 |
| 11.07.2024 | 114,43 | 116,27 | 113,92 | 114,42 | 0,64% | 1.266.884,00 |
| 10.07.2024 | 111,90 | 114,04 | 110,94 | 113,69 | 3,35% | 1.125.286,00 |
| 09.07.2024 | 110,15 | 111,86 | 109,99 | 110,01 | -0,01% | 1.045.179,00 |
| 08.07.2024 | 108,97 | 111,26 | 108,20 | 110,02 | 1,34% | 1.328.978,00 |
| 05.07.2024 | 109,47 | 110,58 | 108,32 | 108,56 | -1,40% | 1.682.172,00 |