162,700€
1,12%
Echtzeit-Aktienkurs Jabil Inc.
Bid:
Ask:
Aktienkurse zur Jabil Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 160,70 | 163,85 | 159,98 | 162,68 | 1,10% | 7,00 |
| 21.01.2025 | 158,85 | 161,93 | 156,98 | 160,90 | 0,33% | 79,00 |
| 20.01.2025 | 159,33 | 169,02 | 158,02 | 160,38 | 1,01% | 338,00 |
| 17.01.2025 | 157,02 | 161,13 | 157,02 | 158,77 | 0,97% | 338,00 |
| 16.01.2025 | 153,73 | 158,20 | 152,25 | 157,25 | 2,34% | 55,00 |
| 15.01.2025 | 151,33 | 154,18 | 151,33 | 153,65 | 1,52% | 7,00 |
| 14.01.2025 | 150,00 | 152,13 | 149,27 | 151,35 | 0,73% | 7,00 |
| 13.01.2025 | 151,18 | 151,18 | 148,95 | 150,25 | -0,17% | 10,00 |
| 10.01.2025 | 149,20 | 152,40 | 147,25 | 150,50 | 0,87% | - |
| 09.01.2025 | 149,90 | 149,90 | 148,98 | 149,20 | -0,13% | - |
| 08.01.2025 | 147,68 | 150,15 | 146,18 | 149,40 | 1,13% | - |
| 07.01.2025 | 146,33 | 150,30 | 145,65 | 147,73 | 0,87% | - |
| 06.01.2025 | 145,15 | 147,43 | 144,70 | 146,45 | 0,95% | - |
| 03.01.2025 | 139,13 | 146,52 | 138,73 | 145,08 | 4,22% | - |
| 02.01.2025 | 139,58 | 141,38 | 138,95 | 139,20 | 0,61% | 16,00 |
| 30.12.2024 | 139,98 | 139,98 | 138,35 | 138,35 | -1,18% | - |
| 27.12.2024 | 139,98 | 141,85 | 139,80 | 140,00 | -0,20% | - |
| 23.12.2024 | 139,02 | 140,73 | 137,93 | 140,27 | 1,10% | - |
| 20.12.2024 | 135,52 | 139,70 | 132,83 | 138,75 | 2,51% | - |
| 19.12.2024 | 138,83 | 140,73 | 132,95 | 135,35 | -1,85% | - |
| 18.12.2024 | 127,93 | 144,27 | 127,30 | 137,90 | 7,80% | 15,00 |
| 17.12.2024 | 129,70 | 130,00 | 125,95 | 127,93 | -0,12% | - |
| 16.12.2024 | 128,63 | 129,93 | 126,83 | 128,08 | -0,60% | - |
| 13.12.2024 | 127,38 | 129,00 | 127,20 | 128,85 | 0,88% | 8,00 |
| 12.12.2024 | 127,38 | 127,98 | 125,93 | 127,73 | 0,20% | - |
| 11.12.2024 | 126,10 | 127,75 | 125,18 | 127,48 | 1,21% | - |
| 10.12.2024 | 127,23 | 127,98 | 125,20 | 125,95 | -1,04% | - |
| 09.12.2024 | 128,15 | 129,08 | 127,20 | 127,28 | -0,86% | - |
| 06.12.2024 | 128,25 | 129,50 | 127,55 | 128,38 | 0,16% | 15,00 |
| 05.12.2024 | 129,83 | 129,83 | 128,10 | 128,18 | -1,12% | - |
| 04.12.2024 | 128,93 | 130,63 | 128,55 | 129,63 | 0,50% | 12,00 |
| 03.12.2024 | 128,75 | 129,25 | 127,63 | 128,98 | 0,17% | 5,00 |
| 02.12.2024 | 126,78 | 131,00 | 126,78 | 128,75 | 0,41% | - |
| 29.11.2024 | 126,68 | 129,15 | 126,18 | 128,23 | 1,22% | - |
| 28.11.2024 | 126,15 | 126,90 | 126,15 | 126,68 | 0,42% | - |
| 27.11.2024 | 126,53 | 126,75 | 124,25 | 126,15 | -0,53% | 20,00 |
| 26.11.2024 | 127,68 | 128,02 | 126,23 | 126,83 | -0,67% | - |
| 25.11.2024 | 125,90 | 130,70 | 125,38 | 127,68 | 1,33% | 30,00 |
| 22.11.2024 | 125,00 | 126,33 | 124,48 | 126,00 | 1,00% | - |
| 21.11.2024 | 121,58 | 125,73 | 121,05 | 124,75 | 2,46% | - |
| 20.11.2024 | 120,38 | 122,80 | 120,38 | 121,75 | 1,04% | - |
| 19.11.2024 | 121,28 | 121,55 | 119,30 | 120,50 | -0,41% | - |
| 18.11.2024 | 121,78 | 122,43 | 120,35 | 121,00 | -0,64% | - |
| 15.11.2024 | 121,80 | 122,53 | 120,33 | 121,78 | -0,90% | - |
| 14.11.2024 | 125,45 | 125,58 | 122,13 | 122,88 | -2,27% | - |
| 13.11.2024 | 125,85 | 126,40 | 123,80 | 125,73 | -0,18% | - |
| 12.11.2024 | 127,93 | 128,18 | 125,10 | 125,95 | -1,47% | - |
| 11.11.2024 | 127,43 | 128,30 | 126,18 | 127,83 | 0,33% | - |
| 08.11.2024 | 127,88 | 128,25 | 126,15 | 127,40 | -0,53% | - |
| 07.11.2024 | 129,18 | 129,27 | 126,93 | 128,08 | -0,79% | - |
| 06.11.2024 | 120,25 | 129,70 | 119,80 | 129,10 | 9,43% | 5,00 |
| 05.11.2024 | 117,05 | 118,18 | 116,18 | 117,98 | 0,11% | - |
| 04.11.2024 | 117,38 | 119,33 | 116,83 | 117,85 | 0,08% | - |
| 01.11.2024 | 113,10 | 118,40 | 113,10 | 117,75 | 3,97% | - |
| 31.10.2024 | 114,23 | 114,28 | 111,58 | 113,25 | -0,85% | - |
| 30.10.2024 | 115,43 | 115,58 | 113,33 | 114,23 | -1,21% | - |
| 29.10.2024 | 115,43 | 116,33 | 114,40 | 115,63 | 0,28% | - |
| 28.10.2024 | 115,53 | 116,30 | 114,93 | 115,30 | 0,00% | - |
| 25.10.2024 | 115,48 | 117,03 | 115,13 | 115,30 | -0,22% | 10,00 |
| 24.10.2024 | 114,03 | 116,03 | 113,63 | 115,55 | 1,40% | 6,00 |
| 23.10.2024 | 114,85 | 115,63 | 112,48 | 113,95 | -0,78% | - |
| 22.10.2024 | 115,03 | 115,65 | 111,45 | 114,85 | -0,15% | - |
| 21.10.2024 | 116,13 | 116,83 | 114,80 | 115,03 | -1,14% | - |
| 18.10.2024 | 116,25 | 117,83 | 114,88 | 116,35 | 0,11% | - |
| 17.10.2024 | 114,05 | 116,38 | 113,95 | 116,23 | 2,09% | - |
| 16.10.2024 | 114,08 | 115,33 | 113,83 | 113,85 | -0,20% | - |
| 15.10.2024 | 115,43 | 115,85 | 113,50 | 114,08 | -1,15% | - |
| 14.10.2024 | 113,15 | 116,28 | 113,15 | 115,40 | 1,41% | 25,00 |
| 11.10.2024 | 112,40 | 114,23 | 111,83 | 113,80 | 1,38% | - |
| 10.10.2024 | 113,38 | 113,88 | 111,30 | 112,25 | -1,23% | - |
| 09.10.2024 | 112,35 | 114,28 | 111,13 | 113,65 | 1,11% | - |
| 08.10.2024 | 111,45 | 112,63 | 110,38 | 112,40 | 0,85% | - |
| 07.10.2024 | 110,85 | 111,78 | 110,05 | 111,45 | 0,63% | - |
| 04.10.2024 | 108,73 | 113,13 | 108,43 | 110,75 | 1,98% | 2,00 |
| 03.10.2024 | 107,73 | 109,05 | 107,13 | 108,60 | 0,72% | - |
| 02.10.2024 | 107,68 | 109,15 | 107,15 | 107,83 | 0,26% | - |
| 01.10.2024 | 107,63 | 108,05 | 106,20 | 107,55 | -0,05% | - |
| 30.09.2024 | 109,53 | 109,93 | 106,23 | 107,60 | -2,12% | - |
| 27.09.2024 | 113,33 | 116,00 | 109,40 | 109,93 | -2,94% | - |
| 26.09.2024 | 102,15 | 116,38 | 101,78 | 113,25 | 10,87% | - |
| 25.09.2024 | 100,95 | 103,73 | 99,92 | 102,15 | 0,91% | - |
| 24.09.2024 | 101,73 | 103,10 | 100,85 | 101,23 | -0,54% | - |
| 23.09.2024 | 102,13 | 104,35 | 101,25 | 101,78 | -0,54% | 55,00 |
| 20.09.2024 | 98,53 | 102,65 | 98,53 | 102,33 | 3,55% | - |
| 19.09.2024 | 97,02 | 100,10 | 97,02 | 98,82 | 1,77% | - |
| 18.09.2024 | 96,15 | 98,69 | 92,63 | 97,10 | 1,01% | - |
| 17.09.2024 | 94,97 | 96,81 | 94,10 | 96,13 | 1,22% | - |
| 16.09.2024 | 95,54 | 95,54 | 91,82 | 94,97 | -0,91% | - |
| 13.09.2024 | 93,64 | 96,43 | 93,42 | 95,84 | 2,15% | - |
| 12.09.2024 | 93,96 | 94,90 | 92,90 | 93,82 | -0,15% | 11,00 |
| 11.09.2024 | 92,23 | 94,04 | 90,58 | 93,96 | 1,86% | - |
| 10.09.2024 | 93,16 | 94,00 | 91,45 | 92,24 | -0,57% | - |
| 09.09.2024 | 91,08 | 94,90 | 91,08 | 92,77 | 1,81% | 1,00 |
| 06.09.2024 | 92,35 | 93,05 | 90,49 | 91,12 | -1,03% | - |
| 05.09.2024 | 93,48 | 94,00 | 91,95 | 92,07 | -1,74% | - |
| 04.09.2024 | 93,66 | 94,34 | 92,40 | 93,70 | 0,11% | - |
| 03.09.2024 | 98,89 | 98,89 | 93,42 | 93,60 | -5,35% | 40,00 |
| 02.09.2024 | 98,93 | 98,95 | 98,46 | 98,89 | -0,04% | - |
| 30.08.2024 | 97,18 | 98,93 | 97,09 | 98,93 | 1,86% | - |
| 29.08.2024 | 96,53 | 99,05 | 96,20 | 97,12 | 0,47% | - |