341,459$
0,87%
Echtzeit-Aktienkurs Jabil Inc.
Bid:
Ask:
Aktienkurse zur Jabil Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 343,02 | 346,22 | 340,01 | 341,65 | 0,92% | 1.224.718,00 |
| 23.04.2026 | 337,08 | 344,50 | 332,50 | 338,53 | 0,63% | 1.186.324,00 |
| 22.04.2026 | 334,95 | 336,81 | 328,95 | 336,40 | 0,82% | 945.886,00 |
| 21.04.2026 | 333,45 | 338,48 | 330,81 | 333,68 | 1,03% | 1.028.420,00 |
| 20.04.2026 | 322,61 | 331,82 | 321,34 | 330,28 | 2,67% | 861.308,00 |
| 17.04.2026 | 314,94 | 323,55 | 312,85 | 321,69 | 3,74% | 1.318.045,00 |
| 16.04.2026 | 298,90 | 310,76 | 296,00 | 310,10 | 1,69% | 780.158,00 |
| 15.04.2026 | 304,12 | 306,43 | 298,64 | 304,95 | -0,33% | 1.047.659,00 |
| 14.04.2026 | 307,87 | 310,70 | 303,05 | 305,97 | 0,20% | 958.786,00 |
| 13.04.2026 | 297,74 | 305,95 | 297,74 | 305,37 | 1,96% | 1.011.137,00 |
| 10.04.2026 | 296,90 | 303,74 | 294,61 | 299,50 | 2,21% | 1.155.863,00 |
| 09.04.2026 | 287,14 | 295,22 | 286,88 | 293,02 | 2,05% | 1.017.593,00 |
| 08.04.2026 | 282,00 | 291,44 | 281,70 | 287,14 | 5,24% | 1.210.310,00 |
| 07.04.2026 | 269,53 | 274,00 | 265,95 | 272,85 | 2,01% | 812.205,00 |
| 06.04.2026 | 270,76 | 273,00 | 265,00 | 267,47 | -0,40% | 729.056,00 |
| 02.04.2026 | 266,41 | 275,56 | 261,15 | 268,55 | -1,25% | 795.213,00 |
| 01.04.2026 | 270,00 | 275,58 | 269,64 | 271,96 | 2,38% | 738.380,00 |
| 31.03.2026 | 252,01 | 265,66 | 252,01 | 265,63 | 7,33% | 1.137.727,00 |
| 30.03.2026 | 266,56 | 268,73 | 245,20 | 247,48 | -5,22% | 1.051.604,00 |
| 27.03.2026 | 260,00 | 267,77 | 258,81 | 261,10 | -1,15% | 891.767,00 |
| 26.03.2026 | 277,07 | 278,35 | 263,59 | 264,15 | -6,74% | 1.037.700,00 |
| 25.03.2026 | 279,40 | 283,76 | 274,94 | 283,24 | 2,11% | 1.101.043,00 |
| 24.03.2026 | 264,00 | 278,51 | 263,00 | 277,38 | 4,18% | 1.078.106,00 |
| 23.03.2026 | 257,29 | 268,69 | 254,35 | 266,26 | 4,98% | 1.344.449,00 |
| 20.03.2026 | 266,38 | 269,12 | 250,02 | 253,63 | -4,40% | 2.156.877,00 |
| 19.03.2026 | 253,21 | 267,63 | 253,02 | 265,31 | 2,57% | 1.734.185,00 |
| 18.03.2026 | 249,30 | 262,25 | 239,19 | 258,67 | -1,40% | 2.967.417,00 |
| 17.03.2026 | 258,19 | 262,95 | 254,17 | 262,35 | 1,69% | 1.933.701,00 |
| 16.03.2026 | 255,50 | 260,36 | 253,14 | 258,00 | 2,93% | 1.438.773,00 |
| 13.03.2026 | 253,48 | 254,64 | 248,55 | 250,65 | -0,59% | 951.046,00 |
| 12.03.2026 | 249,43 | 255,25 | 248,76 | 252,14 | -1,30% | 1.313.184,00 |
| 11.03.2026 | 249,11 | 255,62 | 248,91 | 255,46 | 1,72% | 1.052.498,00 |
| 10.03.2026 | 249,13 | 255,35 | 247,40 | 251,15 | 1,49% | 1.130.873,00 |
| 09.03.2026 | 234,96 | 248,02 | 234,96 | 247,46 | 2,64% | 1.428.518,00 |
| 06.03.2026 | 245,00 | 250,22 | 240,33 | 241,09 | -4,41% | 1.123.550,00 |
| 05.03.2026 | 252,32 | 257,47 | 245,75 | 252,21 | -1,16% | 1.449.734,00 |
| 04.03.2026 | 257,52 | 258,00 | 252,86 | 255,18 | 0,37% | 723.570,00 |
| 03.03.2026 | 251,11 | 256,08 | 243,49 | 254,24 | -2,66% | 1.054.395,00 |
| 02.03.2026 | 257,90 | 263,37 | 255,00 | 261,18 | -1,44% | 1.337.205,00 |
| 27.02.2026 | 269,13 | 269,45 | 261,66 | 264,99 | -2,54% | 1.820.477,00 |
| 26.02.2026 | 279,17 | 281,37 | 266,08 | 271,91 | -2,04% | 909.472,00 |
| 25.02.2026 | 268,25 | 281,22 | 267,50 | 277,57 | 4,25% | 1.367.293,00 |
| 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 |