123,500$
-10,99%
Echtzeit-Aktienkurs Jabil
Bid:
Ask:
Aktienkurse zur Jabil Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 130,02 | 131,86 | 120,52 | 123,49 | -11,00% | 2.533.643,00 |
| 02.04.2025 | 134,63 | 139,68 | 133,81 | 138,75 | 1,71% | 896.950,00 |
| 01.04.2025 | 135,93 | 137,33 | 133,02 | 136,42 | 0,26% | 895.806,00 |
| 31.03.2025 | 133,56 | 136,38 | 132,15 | 136,07 | 0,06% | 1.537.140,00 |
| 28.03.2025 | 137,72 | 138,29 | 135,19 | 135,99 | -2,45% | 996.345,00 |
| 27.03.2025 | 141,70 | 142,27 | 138,19 | 139,40 | -3,10% | 1.400.839,00 |
| 26.03.2025 | 148,64 | 148,88 | 142,42 | 143,86 | -2,99% | 1.518.910,00 |
| 25.03.2025 | 149,28 | 149,91 | 147,00 | 148,29 | -1,12% | 1.386.051,00 |
| 24.03.2025 | 148,16 | 149,98 | 146,74 | 149,97 | 3,27% | 1.475.407,00 |
| 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% | 2.621.052,00 |
| 19.03.2025 | 136,30 | 140,59 | 135,50 | 139,48 | 2,85% | 2.360.649,00 |
| 18.03.2025 | 137,09 | 137,34 | 134,76 | 135,62 | -1,97% | 1.225.031,00 |
| 17.03.2025 | 134,94 | 139,80 | 134,68 | 138,35 | 1,78% | 1.598.687,00 |
| 14.03.2025 | 133,07 | 136,37 | 131,84 | 135,93 | 4,15% | 1.223.955,00 |
| 13.03.2025 | 133,93 | 134,31 | 129,98 | 130,51 | -2,68% | 1.016.378,00 |
| 12.03.2025 | 135,34 | 136,23 | 133,47 | 134,10 | 1,25% | 1.551.937,00 |
| 11.03.2025 | 132,70 | 135,02 | 131,24 | 132,44 | -0,68% | 1.125.770,00 |
| 10.03.2025 | 135,75 | 136,87 | 132,02 | 133,35 | -4,72% | 1.376.911,00 |
| 07.03.2025 | 137,75 | 140,00 | 134,73 | 139,95 | 1,23% | 1.210.572,00 |
| 06.03.2025 | 139,05 | 142,17 | 137,79 | 138,25 | -3,42% | 1.162.660,00 |
| 05.03.2025 | 142,69 | 144,39 | 140,56 | 143,14 | 1,12% | 1.192.140,00 |
| 04.03.2025 | 144,30 | 144,55 | 140,21 | 141,56 | -3,34% | 1.829.301,00 |
| 03.03.2025 | 155,85 | 156,84 | 145,38 | 146,45 | -5,47% | 2.031.674,00 |
| 28.02.2025 | 153,13 | 154,98 | 151,44 | 154,92 | 0,52% | 2.009.709,00 |
| 27.02.2025 | 159,50 | 159,79 | 153,77 | 154,12 | -2,92% | 943.180,00 |
| 26.02.2025 | 158,32 | 160,93 | 157,95 | 158,75 | 0,79% | 1.034.394,00 |
| 25.02.2025 | 159,00 | 160,71 | 156,87 | 157,51 | -1,00% | 1.256.405,00 |
| 24.02.2025 | 162,58 | 163,32 | 158,12 | 159,10 | -2,16% | 1.475.901,00 |
| 21.02.2025 | 166,72 | 167,04 | 161,75 | 162,61 | -2,11% | 1.115.975,00 |
| 20.02.2025 | 169,00 | 169,10 | 164,70 | 166,12 | -1,76% | 1.005.454,00 |
| 19.02.2025 | 169,69 | 170,69 | 168,66 | 169,09 | -0,49% | 829.326,00 |
| 18.02.2025 | 170,99 | 171,45 | 168,13 | 169,92 | 0,16% | 1.065.039,00 |
| 14.02.2025 | 169,41 | 170,18 | 168,33 | 169,65 | 0,58% | 604.613,00 |
| 13.02.2025 | 168,49 | 169,20 | 166,78 | 168,67 | -0,09% | 681.180,00 |
| 12.02.2025 | 165,05 | 169,41 | 164,24 | 168,83 | 0,90% | 1.160.073,00 |
| 11.02.2025 | 165,15 | 167,57 | 165,00 | 167,32 | 0,48% | 844.837,00 |
| 10.02.2025 | 166,60 | 167,77 | 165,84 | 166,52 | 0,67% | 987.936,00 |
| 07.02.2025 | 166,84 | 169,32 | 164,48 | 165,41 | -0,21% | 1.022.157,00 |
| 06.02.2025 | 164,50 | 166,14 | 164,00 | 165,75 | 1,30% | 997.759,00 |
| 05.02.2025 | 162,90 | 164,92 | 161,83 | 163,62 | 1,11% | 1.206.071,00 |
| 04.02.2025 | 159,81 | 161,98 | 159,10 | 161,83 | 1,47% | 807.436,00 |
| 03.02.2025 | 158,71 | 160,72 | 155,74 | 159,48 | -1,80% | 1.420.037,00 |
| 31.01.2025 | 164,28 | 165,00 | 161,27 | 162,41 | -0,14% | 1.185.329,00 |
| 30.01.2025 | 162,70 | 164,38 | 160,83 | 162,64 | 1,03% | 1.205.915,00 |
| 29.01.2025 | 164,07 | 165,77 | 160,03 | 160,98 | -0,46% | 1.360.801,00 |
| 28.01.2025 | 162,50 | 163,16 | 158,58 | 161,72 | 1,37% | 1.368.678,00 |
| 27.01.2025 | 167,05 | 168,88 | 155,51 | 159,53 | -7,96% | 3.044.019,00 |
| 24.01.2025 | 174,48 | 174,80 | 171,67 | 173,33 | 1,22% | 1.592.761,00 |
| 23.01.2025 | 167,24 | 171,55 | 166,50 | 171,24 | 1,34% | 1.269.444,00 |
| 22.01.2025 | 168,90 | 170,80 | 168,36 | 168,97 | 0,83% | 1.496.905,00 |
| 21.01.2025 | 165,00 | 168,80 | 164,60 | 167,58 | 2,87% | 1.396.651,00 |
| 17.01.2025 | 163,00 | 164,25 | 161,69 | 162,90 | 0,72% | 1.620.961,00 |
| 16.01.2025 | 159,41 | 162,72 | 158,87 | 161,73 | 2,25% | 1.642.878,00 |
| 15.01.2025 | 159,27 | 159,60 | 156,23 | 158,17 | 1,41% | 1.536.365,00 |
| 14.01.2025 | 154,39 | 156,70 | 153,51 | 155,97 | 1,60% | 1.266.786,00 |
| 13.01.2025 | 151,38 | 153,70 | 150,52 | 153,51 | -0,24% | 1.025.725,00 |
| 10.01.2025 | 152,53 | 156,11 | 151,21 | 153,88 | -0,05% | 1.266.401,00 |
| 08.01.2025 | 151,71 | 154,53 | 150,48 | 153,95 | 0,80% | 1.121.432,00 |
| 07.01.2025 | 152,97 | 155,73 | 152,45 | 152,73 | 0,47% | 1.613.095,00 |
| 06.01.2025 | 151,23 | 153,00 | 150,67 | 152,02 | 1,58% | 1.303.263,00 |
| 03.01.2025 | 144,00 | 150,94 | 144,00 | 149,66 | 4,78% | 2.004.320,00 |
| 02.01.2025 | 144,53 | 145,74 | 142,47 | 142,83 | -0,74% | 909.777,00 |
| 31.12.2024 | 143,80 | 145,13 | 143,50 | 143,90 | 0,10% | 760.116,00 |
| 30.12.2024 | 143,86 | 144,91 | 142,25 | 143,76 | -1,48% | 684.367,00 |
| 27.12.2024 | 146,75 | 147,64 | 145,51 | 145,92 | -1,16% | 637.782,00 |
| 26.12.2024 | 146,78 | 148,64 | 146,70 | 147,64 | -0,09% | 848.836,00 |
| 24.12.2024 | 145,50 | 148,11 | 144,16 | 147,77 | 1,44% | 537.193,00 |
| 23.12.2024 | 145,46 | 146,49 | 144,06 | 145,67 | 0,46% | 1.188.766,00 |
| 20.12.2024 | 139,98 | 145,75 | 139,98 | 145,00 | 3,25% | 6.861.290,00 |
| 19.12.2024 | 145,63 | 145,63 | 137,78 | 140,44 | -2,26% | 2.370.272,00 |
| 18.12.2024 | 148,16 | 150,08 | 141,00 | 143,69 | 7,26% | 4.728.104,00 |
| 17.12.2024 | 134,87 | 135,51 | 132,95 | 133,96 | -0,76% | 1.823.870,00 |
| 16.12.2024 | 135,20 | 136,49 | 133,16 | 134,99 | -0,10% | 1.505.437,00 |
| 13.12.2024 | 134,64 | 135,42 | 133,40 | 135,13 | 1,11% | 763.002,00 |
| 12.12.2024 | 133,32 | 134,17 | 132,82 | 133,64 | -0,04% | 904.464,00 |
| 11.12.2024 | 134,08 | 134,25 | 132,25 | 133,69 | 0,71% | 661.499,00 |
| 10.12.2024 | 134,68 | 134,75 | 131,92 | 132,75 | -1,13% | 793.544,00 |
| 09.12.2024 | 135,57 | 136,46 | 134,19 | 134,27 | -1,01% | 751.967,00 |
| 06.12.2024 | 135,89 | 136,59 | 134,67 | 135,64 | -0,10% | 824.685,00 |
| 05.12.2024 | 136,89 | 137,59 | 135,51 | 135,78 | -0,48% | 725.493,00 |
| 04.12.2024 | 136,21 | 137,24 | 135,33 | 136,44 | 0,69% | 687.445,00 |
| 03.12.2024 | 134,41 | 135,89 | 134,36 | 135,50 | 0,23% | 906.065,00 |
| 02.12.2024 | 136,25 | 137,28 | 135,07 | 135,19 | -0,47% | 1.010.088,00 |
| 29.11.2024 | 133,75 | 135,93 | 133,45 | 135,83 | 1,88% | 678.893,00 |
| 27.11.2024 | 132,15 | 133,41 | 131,37 | 133,33 | 0,46% | 1.882.767,00 |
| 26.11.2024 | 134,10 | 134,48 | 132,45 | 132,72 | -0,96% | 865.464,00 |
| 25.11.2024 | 132,62 | 137,12 | 132,60 | 134,00 | 2,20% | 1.302.455,00 |
| 22.11.2024 | 130,00 | 131,51 | 129,48 | 131,12 | 0,34% | 1.569.098,00 |
| 21.11.2024 | 128,51 | 131,80 | 128,51 | 130,68 | 1,95% | 121.971,00 |
| 20.11.2024 | 127,79 | 128,85 | 126,82 | 128,18 | 0,49% | 1.016.250,00 |
| 19.11.2024 | 126,08 | 127,93 | 126,06 | 127,55 | -0,58% | 1.106.653,00 |
| 18.11.2024 | 128,77 | 129,36 | 127,45 | 128,29 | 0,02% | 740.042,00 |
| 15.11.2024 | 127,62 | 129,14 | 126,86 | 128,26 | -0,60% | 1.074.020,00 |
| 14.11.2024 | 129,47 | 131,72 | 128,59 | 129,04 | -2,04% | 1.136.254,00 |
| 13.11.2024 | 133,32 | 133,52 | 131,69 | 131,73 | -0,89% | 1.061.834,00 |
| 12.11.2024 | 134,73 | 135,71 | 132,90 | 132,91 | -1,93% | 820.153,00 |
| 11.11.2024 | 135,65 | 136,63 | 134,36 | 135,52 | -0,17% | 1.191.494,00 |
| 08.11.2024 | 136,75 | 137,39 | 135,52 | 135,75 | -1,13% | 936.572,00 |
| 07.11.2024 | 137,83 | 138,79 | 136,46 | 137,30 | -0,34% | 1.188.270,00 |