265,212$
-2,46%
Echtzeit-Aktienkurs Jabil
Bid:
Ask:
Aktienkurse zur Jabil Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 269,13 | 269,45 | 261,66 | 264,99 | -2,54% | 153.594,00 |
| 26.02.2026 | 279,17 | 281,37 | 266,08 | 271,91 | -2,04% | 153.594,00 |
| 25.02.2026 | 268,25 | 281,22 | 267,50 | 277,57 | 4,25% | 153.594,00 |
| 24.02.2026 | 264,37 | 272,79 | 262,97 | 266,26 | 1,91% | 675.075,00 |
| 23.02.2026 | 267,59 | 270,13 | 259,82 | 261,28 | -3,62% | 1.198.110,00 |
| 20.02.2026 | 260,43 | 277,87 | 260,43 | 271,09 | 3,30% | 1.663.883,00 |
| 19.02.2026 | 259,16 | 263,55 | 256,79 | 262,44 | 0,73% | 1.457.126,00 |
| 18.02.2026 | 257,08 | 265,00 | 255,38 | 260,54 | 1,22% | 889.437,00 |
| 17.02.2026 | 254,58 | 259,54 | 250,73 | 257,40 | 1,11% | 643.996,00 |
| 13.02.2026 | 252,19 | 257,13 | 248,01 | 254,58 | 1,37% | 1.033.912,00 |
| 12.02.2026 | 263,73 | 269,17 | 250,56 | 251,13 | -3,81% | 1.218.631,00 |
| 11.02.2026 | 264,52 | 268,00 | 259,08 | 261,08 | 0,83% | 856.820,00 |
| 10.02.2026 | 264,40 | 265,33 | 257,27 | 258,93 | -2,64% | 892.180,00 |
| 09.02.2026 | 256,96 | 266,56 | 256,08 | 265,96 | 2,99% | 937.845,00 |
| 06.02.2026 | 251,05 | 260,56 | 251,05 | 258,25 | 6,79% | 1.172.502,00 |
| 05.02.2026 | 232,00 | 241,95 | 231,59 | 241,83 | 2,44% | 796.494,00 |
| 04.02.2026 | 245,11 | 245,50 | 227,29 | 236,06 | -2,94% | 1.690.933,00 |
| 03.02.2026 | 236,17 | 246,80 | 236,17 | 243,22 | 0,00% | 10.709,00 |
| 02.02.2026 | 236,17 | 246,80 | 236,17 | 243,22 | 2,54% | 922.541,00 |
| 30.01.2026 | 241,41 | 245,71 | 235,23 | 237,19 | -2,76% | 818.967,00 |
| 29.01.2026 | 244,91 | 246,27 | 235,51 | 243,92 | 0,12% | 1.100.378,00 |
| 28.01.2026 | 242,90 | 247,13 | 240,50 | 243,62 | 0,55% | 1.016.756,00 |
| 27.01.2026 | 241,88 | 246,47 | 239,00 | 242,28 | 0,19% | 864.648,00 |
| 26.01.2026 | 243,23 | 245,40 | 239,94 | 241,81 | -0,55% | 957.512,00 |
| 23.01.2026 | 243,51 | 247,00 | 237,72 | 243,14 | -0,64% | 927.768,00 |
| 22.01.2026 | 256,83 | 258,05 | 242,12 | 244,70 | -3,34% | 1.124.688,00 |
| 21.01.2026 | 247,91 | 254,54 | 243,98 | 253,15 | 2,59% | 843.622,00 |
| 20.01.2026 | 247,73 | 252,66 | 245,27 | 246,75 | -1,58% | 1.097.425,00 |
| 19.01.2026 | 250,61 | 250,86 | 250,27 | 250,72 | -0,23% | - |
| 16.01.2026 | 253,41 | 254,49 | 248,54 | 251,29 | -0,75% | 1.580.922,00 |
| 15.01.2026 | 246,50 | 256,17 | 243,61 | 253,18 | 4,91% | 1.578.270,00 |
| 14.01.2026 | 240,00 | 245,59 | 237,24 | 241,34 | 1,25% | 1.362.797,00 |
| 13.01.2026 | 230,54 | 241,10 | 230,28 | 238,35 | 3,37% | 1.165.923,00 |
| 12.01.2026 | 224,92 | 231,31 | 224,19 | 230,58 | 1,96% | 1.201.435,00 |
| 09.01.2026 | 222,55 | 228,85 | 221,10 | 226,15 | 1,96% | 992.943,00 |
| 08.01.2026 | 224,56 | 225,33 | 215,00 | 221,81 | -1,18% | 1.021.775,00 |
| 07.01.2026 | 222,27 | 226,25 | 219,44 | 224,45 | 0,03% | 833.354,00 |
| 06.01.2026 | 221,95 | 225,89 | 215,62 | 224,38 | 0,42% | 1.292.479,00 |
| 05.01.2026 | 243,90 | 249,00 | 222,01 | 223,44 | -7,05% | 2.096.833,00 |
| 02.01.2026 | 230,77 | 240,66 | 230,77 | 240,39 | 5,42% | 1.016.182,00 |
| 31.12.2025 | 232,69 | 232,74 | 227,74 | 228,02 | -1,53% | 668.270,00 |
| 30.12.2025 | 235,46 | 235,46 | 231,23 | 231,57 | -1,45% | 534.083,00 |
| 29.12.2025 | 233,74 | 236,75 | 233,06 | 234,97 | -0,48% | 637.509,00 |
| 26.12.2025 | 235,55 | 237,00 | 234,00 | 236,11 | 0,69% | 624.564,00 |
| 24.12.2025 | 235,55 | 236,50 | 233,27 | 234,49 | -0,25% | 520.490,00 |
| 23.12.2025 | 227,52 | 235,32 | 226,45 | 235,07 | 2,30% | 1.102.800,00 |
| 22.12.2025 | 228,99 | 231,17 | 225,80 | 229,78 | 1,39% | 937.841,00 |
| 19.12.2025 | 217,55 | 227,84 | 217,55 | 226,62 | 4,41% | 2.487.589,00 |
| 18.12.2025 | 218,90 | 221,09 | 206,76 | 217,04 | 0,34% | 2.214.330,00 |
| 17.12.2025 | 222,50 | 232,85 | 207,00 | 216,30 | 1,76% | 4.205.594,00 |
| 16.12.2025 | 218,36 | 222,27 | 212,44 | 212,56 | -3,91% | 2.067.152,00 |
| 15.12.2025 | 224,08 | 226,05 | 220,61 | 221,21 | -0,52% | 1.797.751,00 |
| 12.12.2025 | 233,22 | 233,50 | 219,13 | 222,37 | -5,07% | 1.725.544,00 |
| 11.12.2025 | 227,72 | 234,32 | 223,31 | 234,25 | 1,86% | 979.705,00 |
| 10.12.2025 | 228,22 | 231,45 | 222,81 | 229,97 | 0,82% | 1.114.246,00 |
| 09.12.2025 | 222,67 | 230,35 | 222,37 | 228,09 | 1,18% | 1.126.315,00 |
| 08.12.2025 | 222,97 | 232,06 | 221,47 | 225,42 | 2,44% | 1.354.730,00 |
| 05.12.2025 | 219,22 | 222,30 | 218,38 | 220,06 | 0,61% | 754.502,00 |
| 04.12.2025 | 212,38 | 219,66 | 212,01 | 218,72 | 2,18% | 619.266,00 |
| 03.12.2025 | 212,53 | 215,36 | 209,40 | 214,05 | 0,94% | 1.356.836,00 |
| 02.12.2025 | 210,95 | 214,50 | 209,92 | 212,05 | 0,98% | 1.033.880,00 |
| 01.12.2025 | 208,75 | 213,68 | 207,41 | 209,99 | -0,34% | 1.091.584,00 |
| 28.11.2025 | 208,40 | 211,83 | 206,29 | 210,71 | 1,68% | 460.689,00 |
| 26.11.2025 | 203,78 | 209,92 | 203,50 | 207,23 | 1,59% | 877.497,00 |
| 25.11.2025 | 196,45 | 205,16 | 194,54 | 203,98 | 3,46% | 1.024.984,00 |
| 24.11.2025 | 196,83 | 200,01 | 193,73 | 197,15 | 0,23% | 2.268.505,00 |
| 21.11.2025 | 193,76 | 197,61 | 189,60 | 196,70 | 2,19% | 1.504.858,00 |
| 20.11.2025 | 205,00 | 206,56 | 191,17 | 192,49 | -3,80% | 1.462.575,00 |
| 19.11.2025 | 200,05 | 204,89 | 198,00 | 200,09 | 0,61% | 796.762,00 |
| 18.11.2025 | 197,64 | 201,05 | 195,97 | 198,88 | -0,79% | 870.040,00 |
| 17.11.2025 | 201,57 | 203,18 | 197,62 | 200,46 | -0,70% | 1.226.018,00 |
| 14.11.2025 | 197,67 | 204,39 | 196,40 | 201,87 | 0,02% | 864.645,00 |
| 13.11.2025 | 212,99 | 213,56 | 199,87 | 201,82 | -5,66% | 1.327.111,00 |
| 12.11.2025 | 211,74 | 216,33 | 210,12 | 213,93 | 1,35% | 883.241,00 |
| 11.11.2025 | 217,00 | 217,32 | 210,01 | 211,09 | -3,73% | 816.640,00 |
| 10.11.2025 | 218,74 | 221,98 | 216,33 | 219,26 | 2,60% | 989.382,00 |
| 07.11.2025 | 212,83 | 214,76 | 205,93 | 213,71 | -0,63% | 1.073.907,00 |
| 06.11.2025 | 216,86 | 220,55 | 212,65 | 215,06 | -1,42% | 841.077,00 |
| 05.11.2025 | 209,71 | 219,10 | 209,71 | 218,15 | 4,27% | 927.686,00 |
| 04.11.2025 | 214,29 | 216,05 | 208,99 | 209,22 | -5,03% | 1.255.115,00 |
| 03.11.2025 | 223,26 | 224,27 | 217,69 | 220,31 | -0,26% | 1.515.871,00 |
| 31.10.2025 | 223,16 | 229,23 | 219,99 | 220,89 | -0,26% | 1.115.184,00 |
| 30.10.2025 | 220,89 | 228,90 | 219,09 | 221,47 | -0,38% | 911.494,00 |
| 29.10.2025 | 212,71 | 226,83 | 212,23 | 222,32 | 3,64% | 1.540.709,00 |
| 28.10.2025 | 213,20 | 216,09 | 210,46 | 214,52 | 1,56% | 1.275.177,00 |
| 27.10.2025 | 214,60 | 216,20 | 208,65 | 211,23 | -0,57% | 943.573,00 |
| 24.10.2025 | 210,00 | 215,41 | 209,81 | 212,44 | 2,94% | 1.470.621,00 |
| 23.10.2025 | 198,85 | 206,95 | 198,85 | 206,37 | 3,83% | - |
| 22.10.2025 | 201,72 | 202,00 | 194,75 | 198,75 | -1,18% | 1.764.053,00 |
| 21.10.2025 | 203,36 | 204,09 | 200,72 | 201,12 | -1,42% | 1.134.701,00 |
| 20.10.2025 | 210,40 | 210,91 | 201,09 | 204,02 | -2,38% | 1.181.917,00 |
| 17.10.2025 | 207,63 | 209,91 | 206,09 | 209,00 | -0,35% | - |
| 16.10.2025 | 210,03 | 210,82 | 206,44 | 209,74 | 1,38% | 1.185.580,00 |
| 15.10.2025 | 203,80 | 208,07 | 202,79 | 206,88 | 3,14% | 1.032.255,00 |
| 14.10.2025 | 196,73 | 202,45 | 195,00 | 200,59 | 0,35% | 939.423,00 |
| 13.10.2025 | 199,50 | 200,95 | 197,80 | 199,90 | 3,05% | 1.145.386,00 |
| 10.10.2025 | 205,83 | 205,83 | 193,84 | 193,99 | -5,24% | 1.408.437,00 |
| 09.10.2025 | 206,71 | 207,41 | 203,00 | 204,71 | -0,88% | 942.485,00 |
| 08.10.2025 | 204,04 | 207,10 | 203,00 | 206,53 | 1,93% | 860.628,00 |
| 07.10.2025 | 204,87 | 205,88 | 199,50 | 202,62 | 0,21% | 1.241.261,00 |