214,484$
-1,24%
Echtzeit-Aktienkurs Jabil Inc.
Bid:
Ask:
Aktienkurse zur Jabil Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 214,61 | 218,95 | 213,42 | 217,17 | 1,24% | 1.212.468,00 |
| 29.09.2025 | 218,49 | 220,53 | 212,53 | 214,51 | -0,62% | 1.638.616,00 |
| 26.09.2025 | 213,56 | 217,12 | 211,45 | 215,84 | 2,68% | 1.735.121,00 |
| 25.09.2025 | 206,71 | 213,22 | 203,55 | 210,20 | -6,69% | 3.241.726,00 |
| 24.09.2025 | 235,00 | 235,00 | 224,38 | 225,28 | -3,91% | 2.581.375,00 |
| 23.09.2025 | 234,73 | 237,14 | 232,44 | 234,45 | 0,52% | 2.054.242,00 |
| 22.09.2025 | 224,50 | 233,82 | 224,42 | 233,23 | 3,96% | 2.267.793,00 |
| 19.09.2025 | 223,12 | 224,74 | 219,86 | 224,34 | 0,47% | 2.883.859,00 |
| 18.09.2025 | 216,62 | 226,49 | 216,62 | 223,29 | 4,52% | 2.748.603,00 |
| 17.09.2025 | 213,50 | 214,00 | 208,41 | 213,64 | 0,15% | 1.289.119,00 |
| 16.09.2025 | 215,92 | 216,46 | 210,87 | 213,33 | -1,26% | 1.306.484,00 |
| 15.09.2025 | 213,95 | 219,81 | 213,38 | 216,06 | 0,93% | 1.263.168,00 |
| 12.09.2025 | 213,39 | 215,30 | 212,80 | 214,06 | -0,10% | 966.309,00 |
| 11.09.2025 | 216,36 | 217,15 | 213,78 | 214,28 | -0,67% | 863.274,00 |
| 10.09.2025 | 209,38 | 216,05 | 209,35 | 215,72 | 3,11% | 1.439.386,00 |
| 09.09.2025 | 208,86 | 209,78 | 206,57 | 209,22 | 0,02% | 781.785,00 |
| 08.09.2025 | 211,08 | 212,18 | 207,80 | 209,17 | -0,44% | 970.132,00 |
| 05.09.2025 | 208,23 | 212,58 | 206,00 | 210,10 | 1,02% | 1.116.964,00 |
| 04.09.2025 | 203,20 | 208,83 | 201,86 | 207,97 | 2,35% | 1.121.465,00 |
| 03.09.2025 | 202,86 | 203,65 | 201,02 | 203,20 | 0,55% | 1.117.642,00 |
| 02.09.2025 | 200,00 | 202,15 | 196,93 | 202,08 | -1,34% | 2.109.292,00 |
| 29.08.2025 | 209,23 | 210,69 | 202,96 | 204,83 | -2,40% | 1.645.256,00 |
| 28.08.2025 | 208,80 | 211,22 | 208,37 | 209,87 | 0,95% | 1.352.336,00 |
| 27.08.2025 | 208,16 | 208,56 | 205,90 | 207,90 | -0,23% | 1.125.109,00 |
| 26.08.2025 | 209,50 | 210,05 | 205,81 | 208,37 | -0,23% | 2.141.888,00 |
| 25.08.2025 | 209,86 | 212,40 | 208,69 | 208,84 | -0,48% | 1.167.339,00 |
| 22.08.2025 | 205,67 | 210,32 | 204,76 | 209,84 | 2,33% | 1.033.601,00 |
| 21.08.2025 | 204,75 | 206,60 | 203,90 | 205,06 | 0,49% | 1.049.028,00 |
| 20.08.2025 | 205,07 | 205,31 | 199,61 | 204,05 | -0,99% | 1.515.968,00 |
| 19.08.2025 | 211,13 | 212,11 | 204,79 | 206,10 | -4,43% | 2.051.570,00 |
| 18.08.2025 | 214,49 | 216,45 | 213,71 | 215,66 | 0,15% | 1.477.171,00 |
| 15.08.2025 | 216,48 | 216,55 | 211,73 | 215,33 | -0,95% | 1.272.609,00 |
| 14.08.2025 | 217,22 | 219,38 | 214,29 | 217,40 | -0,77% | 1.654.148,00 |
| 13.08.2025 | 230,99 | 232,42 | 216,02 | 219,08 | -4,88% | 1.843.153,00 |
| 12.08.2025 | 223,98 | 230,50 | 223,98 | 230,31 | 3,43% | 1.135.341,00 |
| 11.08.2025 | 224,12 | 227,44 | 222,04 | 222,67 | -0,74% | 842.292,00 |
| 08.08.2025 | 222,67 | 227,06 | 221,58 | 224,34 | 1,75% | 1.315.389,00 |
| 07.08.2025 | 222,40 | 222,84 | 218,39 | 220,49 | -0,09% | 1.350.733,00 |
| 06.08.2025 | 220,25 | 221,33 | 217,01 | 220,68 | 0,49% | 1.290.928,00 |
| 05.08.2025 | 224,10 | 225,77 | 217,97 | 219,61 | -1,21% | 930.930,00 |
| 04.08.2025 | 220,92 | 222,36 | 218,34 | 222,29 | 1,71% | 1.058.450,00 |
| 01.08.2025 | 218,65 | 221,82 | 214,00 | 218,56 | -2,07% | 1.370.899,00 |
| 31.07.2025 | 227,91 | 228,05 | 221,03 | 223,17 | -1,44% | 1.203.986,00 |
| 30.07.2025 | 230,00 | 231,92 | 225,14 | 226,42 | -1,72% | 1.151.176,00 |
| 29.07.2025 | 228,01 | 232,84 | 227,63 | 230,38 | 2,49% | 1.791.631,00 |
| 28.07.2025 | 222,12 | 224,80 | 220,06 | 224,79 | 1,01% | 828.706,00 |
| 25.07.2025 | 219,28 | 223,34 | 219,28 | 222,55 | 1,90% | 854.415,00 |
| 24.07.2025 | 226,57 | 226,91 | 212,30 | 218,41 | -4,69% | 1.934.707,00 |
| 23.07.2025 | 221,95 | 229,16 | 221,75 | 229,15 | 3,76% | 1.281.858,00 |
| 22.07.2025 | 222,79 | 223,34 | 216,68 | 220,84 | -1,06% | 1.252.275,00 |
| 21.07.2025 | 224,00 | 225,98 | 221,54 | 223,20 | -0,35% | 1.085.296,00 |
| 18.07.2025 | 224,51 | 226,46 | 222,88 | 223,98 | 0,79% | 1.280.131,00 |
| 17.07.2025 | 217,63 | 222,98 | 217,63 | 222,23 | 1,80% | 1.462.308,00 |
| 16.07.2025 | 217,97 | 218,77 | 214,50 | 218,29 | -0,22% | 1.272.569,00 |
| 15.07.2025 | 222,20 | 222,80 | 217,40 | 218,78 | -0,79% | 1.356.748,00 |
| 14.07.2025 | 221,02 | 222,05 | 219,00 | 220,52 | -0,68% | 943.160,00 |
| 11.07.2025 | 220,68 | 222,67 | 218,48 | 222,02 | 0,48% | 865.671,00 |
| 10.07.2025 | 221,23 | 223,34 | 219,20 | 220,96 | -0,14% | 1.196.742,00 |
| 09.07.2025 | 222,56 | 223,71 | 220,05 | 221,26 | -0,27% | 1.398.849,00 |
| 08.07.2025 | 226,75 | 227,50 | 219,72 | 221,86 | -1,57% | 1.672.097,00 |
| 07.07.2025 | 225,30 | 227,47 | 223,38 | 225,41 | -0,27% | 1.084.067,00 |
| 03.07.2025 | 222,74 | 227,54 | 222,55 | 226,01 | 1,86% | 1.129.028,00 |
| 02.07.2025 | 216,87 | 222,20 | 216,01 | 221,89 | 2,66% | 1.658.433,00 |
| 01.07.2025 | 218,01 | 219,00 | 214,19 | 216,14 | -0,90% | 1.906.205,00 |
| 30.06.2025 | 218,00 | 219,00 | 214,79 | 218,10 | 0,34% | 1.713.124,00 |
| 27.06.2025 | 215,61 | 218,34 | 214,51 | 217,37 | 0,96% | 3.320.155,00 |
| 26.06.2025 | 215,75 | 218,20 | 214,75 | 215,31 | 0,30% | 1.825.116,00 |
| 25.06.2025 | 212,85 | 215,97 | 212,38 | 214,66 | 1,28% | 1.701.417,00 |
| 24.06.2025 | 210,00 | 212,07 | 208,67 | 211,95 | 1,73% | 1.777.391,00 |
| 23.06.2025 | 204,23 | 208,48 | 202,30 | 208,35 | 1,04% | 1.644.819,00 |
| 20.06.2025 | 205,38 | 208,69 | 203,34 | 206,20 | 0,75% | 3.051.946,00 |
| 18.06.2025 | 199,76 | 207,10 | 198,21 | 204,66 | 3,95% | 3.556.320,00 |
| 17.06.2025 | 185,19 | 203,90 | 185,00 | 196,89 | 8,89% | 6.196.249,00 |
| 16.06.2025 | 177,88 | 182,13 | 177,18 | 180,82 | 2,83% | 2.269.669,00 |
| 13.06.2025 | 176,80 | 178,78 | 175,08 | 175,84 | -1,81% | 1.224.933,00 |
| 12.06.2025 | 176,93 | 180,16 | 176,93 | 179,08 | 0,36% | 1.120.605,00 |
| 11.06.2025 | 177,48 | 178,96 | 176,19 | 178,43 | 0,22% | 1.429.083,00 |
| 10.06.2025 | 180,00 | 180,11 | 175,07 | 178,04 | 0,37% | 1.959.058,00 |
| 09.06.2025 | 178,00 | 179,37 | 177,02 | 177,38 | 0,43% | 1.004.353,00 |
| 06.06.2025 | 174,82 | 177,00 | 174,00 | 176,62 | 2,31% | 1.182.941,00 |
| 05.06.2025 | 173,07 | 174,67 | 171,66 | 172,64 | 0,39% | 912.598,00 |
| 04.06.2025 | 173,59 | 174,43 | 171,71 | 171,97 | -0,59% | 951.983,00 |
| 03.06.2025 | 168,00 | 173,16 | 167,87 | 172,99 | 2,96% | 1.225.396,00 |
| 02.06.2025 | 167,30 | 168,20 | 164,69 | 168,02 | 0,01% | 840.665,00 |
| 30.05.2025 | 167,98 | 168,47 | 165,38 | 168,01 | -0,32% | 1.843.473,00 |
| 29.05.2025 | 169,45 | 169,97 | 166,16 | 168,55 | 0,48% | 971.181,00 |
| 28.05.2025 | 169,17 | 169,76 | 167,45 | 167,74 | -0,85% | 801.928,00 |
| 27.05.2025 | 167,75 | 170,12 | 166,70 | 169,17 | 2,29% | 861.548,00 |
| 23.05.2025 | 161,89 | 166,08 | 161,52 | 165,38 | 0,17% | 595.617,00 |
| 22.05.2025 | 164,59 | 166,91 | 164,55 | 165,10 | -0,06% | 801.456,00 |
| 21.05.2025 | 165,60 | 168,01 | 164,08 | 165,20 | -1,38% | 764.639,00 |
| 20.05.2025 | 169,37 | 170,90 | 166,59 | 167,51 | 0,04% | 1.390.409,00 |
| 19.05.2025 | 164,46 | 168,04 | 164,21 | 167,44 | -0,21% | 842.767,00 |
| 16.05.2025 | 166,21 | 168,11 | 165,49 | 167,79 | 0,76% | 828.313,00 |
| 15.05.2025 | 165,43 | 167,15 | 163,41 | 166,53 | -0,20% | 661.622,00 |
| 14.05.2025 | 168,29 | 170,32 | 166,27 | 166,86 | -0,09% | 1.189.571,00 |
| 13.05.2025 | 162,38 | 169,25 | 162,30 | 167,01 | 3,26% | 1.375.032,00 |
| 12.05.2025 | 159,80 | 162,58 | 159,46 | 161,74 | 5,04% | 1.126.286,00 |
| 09.05.2025 | 155,21 | 155,52 | 153,06 | 153,98 | -0,27% | 498.638,00 |
| 08.05.2025 | 154,99 | 156,00 | 152,78 | 154,40 | 1,10% | 962.620,00 |