193,030$
0,28%
Echtzeit-Aktienkurs Jabil Inc.
Bid:
Ask:
Aktienkurse zur Jabil Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 205,00 | 206,56 | 191,17 | 192,49 | -3,80% | 1.526.613,00 |
| 19.11.2025 | 200,05 | 204,89 | 198,00 | 200,09 | 0,61% | 800.339,00 |
| 18.11.2025 | 197,64 | 201,05 | 195,97 | 198,88 | -0,79% | 940.883,00 |
| 17.11.2025 | 201,57 | 203,18 | 197,62 | 200,46 | -0,70% | 1.226.687,00 |
| 14.11.2025 | 197,67 | 204,39 | 196,40 | 201,87 | 0,02% | 926.785,00 |
| 13.11.2025 | 212,99 | 213,56 | 199,87 | 201,82 | -5,66% | 1.329.790,00 |
| 12.11.2025 | 211,74 | 216,33 | 210,12 | 213,93 | 1,35% | 884.909,00 |
| 11.11.2025 | 217,00 | 217,32 | 210,01 | 211,09 | -3,73% | 819.914,00 |
| 10.11.2025 | 218,74 | 221,98 | 216,33 | 219,26 | 2,60% | 1.019.522,00 |
| 07.11.2025 | 212,41 | 214,76 | 205,93 | 213,71 | -0,63% | 1.075.700,00 |
| 06.11.2025 | 216,86 | 220,55 | 212,65 | 215,06 | -1,42% | 944.694,00 |
| 05.11.2025 | 209,71 | 219,10 | 209,71 | 218,15 | 4,27% | 932.499,00 |
| 04.11.2025 | 214,29 | 216,05 | 208,99 | 209,22 | -5,03% | 1.260.861,00 |
| 03.11.2025 | 223,26 | 224,27 | 217,69 | 220,31 | -0,26% | 1.521.469,00 |
| 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% | 1.472.966,00 |
| 23.10.2025 | 198,85 | 206,95 | 198,85 | 206,37 | 3,83% | 1.161.138,00 |
| 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 |
| 06.10.2025 | 207,69 | 208,54 | 202,19 | 202,20 | 0,06% | 1.480.220,00 |
| 03.10.2025 | 216,00 | 217,15 | 201,65 | 202,08 | -6,31% | 2.050.301,00 |
| 02.10.2025 | 217,13 | 219,00 | 213,75 | 215,69 | 0,40% | 1.326.677,00 |
| 01.10.2025 | 214,54 | 216,65 | 210,90 | 214,84 | -1,07% | 1.512.506,00 |
| 30.09.2025 | 215,04 | 218,95 | 213,42 | 217,17 | 1,24% | 1.212.468,00 |
| 29.09.2025 | 218,50 | 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 | 234,11 | 237,14 | 232,44 | 234,45 | 0,52% | 2.054.242,00 |
| 22.09.2025 | 224,42 | 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 | 216,82 | 226,49 | 216,62 | 223,29 | 4,52% | 2.748.603,00 |
| 17.09.2025 | 212,94 | 214,00 | 208,41 | 213,64 | 0,15% | 1.289.119,00 |
| 16.09.2025 | 215,74 | 216,46 | 210,87 | 213,33 | -1,26% | 1.306.484,00 |
| 15.09.2025 | 214,38 | 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 | 211,06 | 212,18 | 207,80 | 209,17 | -0,44% | 1.078.430,00 |
| 05.09.2025 | 208,23 | 212,58 | 206,00 | 210,10 | 1,02% | 1.116.964,00 |
| 04.09.2025 | 204,10 | 208,83 | 201,86 | 207,97 | 2,35% | 1.121.465,00 |
| 03.09.2025 | 203,65 | 203,65 | 201,02 | 203,20 | 0,55% | 1.117.642,00 |
| 02.09.2025 | 199,76 | 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 | 208,75 | 211,22 | 208,37 | 209,87 | 0,95% | 1.352.336,00 |
| 27.08.2025 | 208,06 | 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 | 210,23 | 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 | 204,69 | 206,60 | 203,90 | 205,06 | 0,49% | 1.049.028,00 |
| 20.08.2025 | 205,12 | 205,31 | 199,61 | 204,05 | -0,99% | 1.515.968,00 |
| 19.08.2025 | 211,60 | 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 | 217,29 | 219,38 | 214,29 | 217,40 | -0,77% | 1.654.148,00 |
| 13.08.2025 | 230,93 | 232,42 | 216,02 | 219,08 | -4,88% | 1.843.153,00 |
| 12.08.2025 | 224,54 | 230,50 | 223,98 | 230,31 | 3,43% | 1.135.341,00 |
| 11.08.2025 | 224,46 | 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 | 222,53 | 222,84 | 218,39 | 220,49 | -0,09% | 1.350.733,00 |
| 06.08.2025 | 219,63 | 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 | 221,20 | 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 | 227,87 | 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 | 228,00 | 232,84 | 227,63 | 230,38 | 2,49% | 1.791.631,00 |
| 28.07.2025 | 221,96 | 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 | 226,21 | 226,91 | 212,30 | 218,41 | -4,69% | 1.934.707,00 |
| 23.07.2025 | 221,99 | 229,16 | 221,75 | 229,15 | 3,76% | 1.281.858,00 |
| 22.07.2025 | 222,80 | 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 | 218,27 | 222,98 | 217,63 | 222,23 | 1,80% | 1.462.308,00 |
| 16.07.2025 | 218,53 | 218,77 | 214,50 | 218,29 | -0,22% | 1.272.569,00 |
| 15.07.2025 | 222,11 | 222,80 | 217,40 | 218,78 | -0,79% | 1.356.748,00 |
| 14.07.2025 | 220,96 | 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 | 223,37 | 223,71 | 220,05 | 221,26 | -0,27% | 1.398.849,00 |
| 08.07.2025 | 227,50 | 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 | 216,97 | 222,20 | 216,01 | 221,89 | 2,66% | 1.658.433,00 |