217,218$
0,89%
Echtzeit-Aktienkurs Jabil
Bid:
Ask:
Aktienkurse zur Jabil Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.05.2025 | 150,54 | 153,23 | 148,84 | 152,72 | 1,62% | 1.090.670,00 |
| 06.05.2025 | 147,36 | 150,79 | 146,88 | 150,29 | 0,05% | 1.525.177,00 |
| 05.05.2025 | 149,11 | 151,93 | 149,08 | 150,22 | -0,09% | 743.249,00 |
| 02.05.2025 | 150,75 | 152,10 | 150,00 | 150,36 | 1,88% | 891.110,00 |
| 01.05.2025 | 148,94 | 151,18 | 147,49 | 147,58 | 0,70% | 966.858,00 |
| 30.04.2025 | 143,06 | 146,86 | 142,03 | 146,56 | -0,01% | 1.325.723,00 |
| 29.04.2025 | 145,18 | 147,29 | 143,70 | 146,57 | 0,14% | 627.143,00 |
| 28.04.2025 | 146,41 | 148,63 | 144,37 | 146,37 | -0,37% | 838.861,00 |
| 25.04.2025 | 145,04 | 148,00 | 145,01 | 146,92 | 0,54% | 1.049.730,00 |
| 24.04.2025 | 139,61 | 146,28 | 139,16 | 146,13 | 5,52% | 1.382.329,00 |
| 23.04.2025 | 139,82 | 143,38 | 138,40 | 138,49 | 3,94% | 1.260.583,00 |
| 22.04.2025 | 131,66 | 133,94 | 130,75 | 133,24 | 2,69% | 744.673,00 |
| 21.04.2025 | 134,37 | 134,73 | 127,72 | 129,75 | -3,92% | 1.515.639,00 |
| 17.04.2025 | 134,01 | 136,01 | 132,66 | 135,04 | 0,87% | 1.016.054,00 |
| 16.04.2025 | 132,25 | 135,38 | 130,87 | 133,87 | 1,46% | 854.475,00 |
| 11.04.2025 | 130,88 | 134,42 | 128,15 | 131,94 | -0,08% | 1.688.327,00 |
| 10.04.2025 | 133,00 | 135,75 | 127,88 | 132,04 | -3,89% | 2.202.985,00 |
| 09.04.2025 | 120,56 | 139,40 | 118,74 | 137,38 | 14,15% | 2.983.450,00 |
| 08.04.2025 | 125,78 | 128,84 | 117,74 | 120,35 | -0,77% | 2.494.028,00 |
| 07.04.2025 | 112,94 | 125,76 | 111,61 | 121,28 | 3,76% | 2.737.525,00 |
| 04.04.2025 | 117,98 | 119,04 | 108,66 | 116,88 | -5,35% | 3.385.129,00 |
| 03.04.2025 | 130,02 | 131,86 | 120,52 | 123,49 | -11,00% | 2.539.644,00 |
| 02.04.2025 | 134,09 | 139,68 | 133,81 | 138,75 | 1,71% | 912.480,00 |
| 01.04.2025 | 135,57 | 137,33 | 133,02 | 136,42 | 0,26% | 940.657,00 |
| 31.03.2025 | 133,56 | 136,38 | 132,15 | 136,07 | 0,06% | 1.537.586,00 |
| 28.03.2025 | 137,72 | 138,29 | 135,19 | 135,99 | -2,45% | 996.345,00 |
| 27.03.2025 | 141,83 | 142,27 | 138,19 | 139,40 | -3,10% | 1.434.252,00 |
| 26.03.2025 | 148,88 | 148,88 | 142,42 | 143,86 | -2,99% | 1.540.068,00 |
| 25.03.2025 | 149,87 | 149,91 | 147,00 | 148,29 | -1,12% | 1.921.447,00 |
| 24.03.2025 | 148,00 | 149,98 | 146,74 | 149,97 | 3,27% | 1.477.960,00 |
| 21.03.2025 | 142,33 | 145,22 | 138,99 | 145,22 | 0,97% | 3.300.568,00 |
| 20.03.2025 | 146,30 | 148,20 | 141,00 | 143,83 | 3,12% | 2.631.611,00 |
| 19.03.2025 | 135,74 | 140,59 | 135,50 | 139,48 | 2,85% | 2.386.928,00 |
| 18.03.2025 | 137,16 | 137,34 | 134,76 | 135,62 | -1,97% | 1.225.391,00 |
| 17.03.2025 | 134,68 | 139,80 | 134,68 | 138,35 | 1,78% | 1.612.215,00 |
| 14.03.2025 | 133,07 | 136,37 | 131,84 | 135,93 | 4,15% | 1.223.955,00 |
| 13.03.2025 | 133,33 | 134,31 | 129,98 | 130,51 | -2,68% | 1.026.161,00 |
| 12.03.2025 | 135,34 | 136,23 | 133,47 | 134,10 | 1,25% | 1.556.511,00 |
| 11.03.2025 | 132,33 | 135,02 | 131,24 | 132,44 | -0,68% | 1.133.046,00 |
| 10.03.2025 | 135,75 | 136,87 | 132,02 | 133,35 | -4,72% | 1.389.015,00 |
| 07.03.2025 | 137,75 | 140,00 | 134,73 | 139,95 | 1,23% | 1.210.572,00 |
| 06.03.2025 | 139,43 | 142,17 | 137,79 | 138,25 | -3,42% | 1.188.885,00 |
| 05.03.2025 | 142,18 | 144,39 | 140,56 | 143,14 | 1,12% | 1.296.382,00 |
| 04.03.2025 | 144,30 | 144,55 | 140,21 | 141,56 | -3,34% | 1.835.147,00 |
| 03.03.2025 | 156,13 | 156,84 | 145,38 | 146,45 | -5,47% | 2.042.274,00 |
| 28.02.2025 | 153,13 | 154,98 | 151,44 | 154,92 | 0,52% | 2.009.709,00 |
| 27.02.2025 | 159,79 | 159,79 | 153,77 | 154,12 | -2,92% | 952.447,00 |
| 26.02.2025 | 159,36 | 160,93 | 157,95 | 158,75 | 0,79% | 1.034.398,00 |
| 25.02.2025 | 159,00 | 160,71 | 156,87 | 157,51 | -1,00% | 1.260.388,00 |
| 24.02.2025 | 162,87 | 163,32 | 158,12 | 159,10 | -2,16% | 1.476.837,00 |
| 21.02.2025 | 166,72 | 167,04 | 161,75 | 162,61 | -2,11% | 1.115.975,00 |
| 20.02.2025 | 168,89 | 169,10 | 164,70 | 166,12 | -1,76% | 1.005.800,00 |
| 19.02.2025 | 169,87 | 170,69 | 168,66 | 169,09 | -0,49% | 829.555,00 |
| 18.02.2025 | 170,99 | 171,45 | 168,13 | 169,92 | 0,16% | 1.070.841,00 |
| 14.02.2025 | 169,41 | 170,18 | 168,33 | 169,65 | 0,58% | 604.613,00 |
| 13.02.2025 | 168,80 | 169,20 | 166,78 | 168,67 | -0,09% | 681.590,00 |
| 12.02.2025 | 165,19 | 169,41 | 164,24 | 168,83 | 0,90% | 1.160.979,00 |
| 11.02.2025 | 165,00 | 167,57 | 165,00 | 167,32 | 0,48% | 846.086,00 |
| 10.02.2025 | 166,38 | 167,77 | 165,84 | 166,52 | 0,67% | 990.700,00 |
| 07.02.2025 | 166,84 | 169,32 | 164,48 | 165,41 | -0,21% | 1.022.157,00 |
| 06.02.2025 | 164,52 | 166,14 | 164,00 | 165,75 | 1,30% | 1.002.790,00 |
| 05.02.2025 | 162,34 | 164,92 | 161,83 | 163,62 | 1,11% | 1.206.703,00 |
| 04.02.2025 | 160,36 | 161,98 | 159,10 | 161,83 | 1,47% | 814.375,00 |
| 03.02.2025 | 157,65 | 160,72 | 155,74 | 159,48 | -1,80% | 1.421.698,00 |
| 31.01.2025 | 164,28 | 165,00 | 161,27 | 162,41 | -0,14% | 1.185.329,00 |