110,450$
0,09%
Echtzeit-Aktienkurs Jabil
Bid:
Ask:
Aktienkurse zur Jabil Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 112,24 | 112,77 | 110,30 | 110,38 | 0,03% | 1.203.809,00 |
| 25.07.2024 | 111,81 | 114,50 | 109,20 | 110,35 | -0,63% | 2.075.220,00 |
| 24.07.2024 | 111,68 | 114,94 | 110,66 | 111,05 | -1,00% | 2.043.372,00 |
| 23.07.2024 | 112,74 | 113,31 | 112,00 | 112,17 | -1,00% | 1.584.508,00 |
| 22.07.2024 | 111,62 | 113,52 | 109,75 | 113,30 | 2,50% | 1.641.415,00 |
| 19.07.2024 | 112,94 | 113,77 | 110,17 | 110,54 | -1,50% | 1.102.221,00 |
| 18.07.2024 | 115,00 | 115,63 | 111,41 | 112,22 | -2,35% | 1.126.666,00 |
| 17.07.2024 | 115,97 | 116,46 | 114,05 | 114,92 | -2,67% | 1.215.605,00 |
| 16.07.2024 | 115,65 | 118,26 | 115,20 | 118,07 | 2,40% | 876.287,00 |
| 15.07.2024 | 114,42 | 116,64 | 114,42 | 115,30 | 0,32% | 778.210,00 |
| 12.07.2024 | 114,44 | 116,18 | 114,37 | 114,93 | 0,45% | 818.599,00 |
| 11.07.2024 | 114,43 | 116,27 | 113,92 | 114,42 | 0,64% | 1.182.524,00 |
| 10.07.2024 | 111,90 | 114,04 | 110,94 | 113,69 | 3,35% | 1.113.665,00 |
| 09.07.2024 | 110,15 | 111,86 | 109,99 | 110,01 | -0,01% | 1.036.013,00 |
| 08.07.2024 | 108,97 | 111,26 | 108,20 | 110,02 | 1,34% | 1.318.295,00 |
| 05.07.2024 | 109,47 | 110,58 | 108,32 | 108,56 | -1,40% | 1.682.172,00 |
| 03.07.2024 | 108,86 | 110,18 | 108,60 | 110,10 | 1,45% | 1.053.467,00 |
| 02.07.2024 | 108,18 | 109,78 | 107,50 | 108,53 | 0,01% | 1.580.866,00 |
| 01.07.2024 | 109,01 | 109,55 | 107,55 | 108,52 | -0,25% | 1.742.022,00 |
| 28.06.2024 | 108,13 | 110,20 | 107,83 | 108,79 | 0,81% | 5.682.574,00 |
| 27.06.2024 | 112,25 | 113,17 | 107,78 | 107,92 | -3,85% | 2.355.823,00 |
| 26.06.2024 | 112,90 | 112,97 | 110,83 | 112,24 | -1,87% | 1.851.797,00 |
| 25.06.2024 | 112,51 | 114,48 | 112,51 | 114,38 | 1,24% | 1.779.449,00 |
| 24.06.2024 | 113,27 | 115,60 | 112,61 | 112,98 | -0,19% | 2.838.663,00 |
| 21.06.2024 | 111,00 | 115,13 | 110,47 | 113,19 | 1,25% | 4.897.586,00 |
| 20.06.2024 | 120,26 | 124,54 | 111,02 | 111,79 | -11,44% | 5.529.362,00 |
| 18.06.2024 | 125,61 | 129,22 | 125,60 | 126,23 | 1,41% | 3.013.756,00 |
| 17.06.2024 | 119,47 | 125,02 | 119,12 | 124,48 | 4,18% | 1.901.109,00 |
| 14.06.2024 | 119,85 | 120,12 | 118,38 | 119,48 | -1,34% | 915.391,00 |
| 13.06.2024 | 120,65 | 121,17 | 118,14 | 121,10 | 0,39% | 712.071,00 |
| 12.06.2024 | 119,04 | 120,88 | 117,83 | 120,63 | 2,45% | 1.050.454,00 |
| 11.06.2024 | 116,62 | 118,03 | 115,77 | 117,75 | 0,56% | 1.114.293,00 |
| 10.06.2024 | 113,13 | 117,26 | 113,13 | 117,10 | 2,83% | 989.366,00 |
| 07.06.2024 | 113,73 | 114,41 | 112,98 | 113,88 | -0,38% | 964.828,00 |
| 06.06.2024 | 115,50 | 116,24 | 113,98 | 114,32 | -1,42% | 814.966,00 |
| 05.06.2024 | 115,00 | 116,03 | 113,73 | 115,97 | 1,54% | 928.381,00 |
| 04.06.2024 | 116,13 | 116,13 | 114,07 | 114,21 | -2,58% | 768.069,00 |
| 03.06.2024 | 119,40 | 119,40 | 115,97 | 117,23 | -1,40% | 762.860,00 |
| 31.05.2024 | 118,86 | 119,58 | 115,51 | 118,90 | -0,27% | 2.308.097,00 |
| 30.05.2024 | 117,62 | 120,35 | 117,45 | 119,22 | 1,61% | 931.211,00 |
| 29.05.2024 | 117,71 | 118,29 | 116,84 | 117,33 | -1,21% | 958.096,00 |
| 28.05.2024 | 120,53 | 120,53 | 117,49 | 118,77 | -0,69% | 982.959,00 |
| 24.05.2024 | 119,91 | 120,89 | 118,58 | 119,60 | 0,68% | 1.147.362,00 |
| 23.05.2024 | 120,07 | 120,93 | 117,98 | 118,79 | 0,52% | 1.095.672,00 |
| 22.05.2024 | 118,07 | 119,31 | 116,85 | 118,18 | 0,33% | 1.448.320,00 |
| 21.05.2024 | 118,09 | 118,92 | 116,55 | 117,79 | -2,66% | 1.730.342,00 |
| 20.05.2024 | 111,97 | 124,13 | 111,68 | 121,01 | 5,21% | 3.262.574,00 |
| 17.05.2024 | 115,82 | 116,03 | 114,42 | 115,02 | -0,31% | 1.136.706,00 |
| 16.05.2024 | 115,50 | 116,77 | 114,57 | 115,38 | -0,08% | 1.512.912,00 |
| 15.05.2024 | 118,70 | 118,70 | 113,85 | 115,47 | -1,85% | 2.742.325,00 |
| 14.05.2024 | 117,70 | 118,89 | 117,01 | 117,65 | -0,17% | 1.335.817,00 |
| 13.05.2024 | 118,45 | 118,45 | 116,31 | 117,85 | -0,08% | 1.326.078,00 |
| 10.05.2024 | 118,80 | 119,26 | 116,79 | 117,95 | 0,02% | 720.194,00 |
| 09.05.2024 | 117,65 | 118,59 | 117,30 | 117,93 | 0,34% | 1.216.320,00 |
| 08.05.2024 | 117,02 | 118,48 | 116,75 | 117,53 | 0,09% | 761.407,00 |
| 07.05.2024 | 118,77 | 118,98 | 117,17 | 117,43 | -1,29% | 1.331.380,00 |
| 06.05.2024 | 118,30 | 119,31 | 117,78 | 118,97 | 1,49% | 1.346.905,00 |
| 03.05.2024 | 116,92 | 117,40 | 115,35 | 117,22 | 1,70% | 1.104.012,00 |
| 02.05.2024 | 115,90 | 115,90 | 113,06 | 115,26 | 0,77% | 1.270.398,00 |
| 01.05.2024 | 116,23 | 116,72 | 112,45 | 114,38 | -2,54% | 1.663.940,00 |
| 30.04.2024 | 118,73 | 121,63 | 117,31 | 117,36 | -2,09% | 1.259.147,00 |
| 29.04.2024 | 118,23 | 119,98 | 117,22 | 119,87 | 1,35% | 1.615.695,00 |
| 26.04.2024 | 118,97 | 119,92 | 117,52 | 118,27 | -0,18% | 1.940.101,00 |
| 25.04.2024 | 119,38 | 120,21 | 118,00 | 118,48 | -1,46% | 2.132.470,00 |
| 24.04.2024 | 122,75 | 123,85 | 119,80 | 120,24 | -0,54% | 1.357.560,00 |
| 23.04.2024 | 120,44 | 121,47 | 119,36 | 120,89 | 1,48% | 1.889.029,00 |
| 22.04.2024 | 120,82 | 121,26 | 116,86 | 119,13 | 0,32% | 2.030.113,00 |
| 19.04.2024 | 126,87 | 127,61 | 117,56 | 118,75 | -8,36% | 3.269.250,00 |
| 18.04.2024 | 130,04 | 132,10 | 129,11 | 129,59 | -0,05% | 657.197,00 |
| 17.04.2024 | 132,79 | 132,79 | 129,12 | 129,65 | -1,81% | 667.247,00 |
| 16.04.2024 | 131,84 | 132,96 | 130,40 | 132,04 | -0,47% | 802.398,00 |
| 15.04.2024 | 135,66 | 136,40 | 132,36 | 132,66 | -1,05% | 801.040,00 |
| 12.04.2024 | 136,47 | 137,78 | 133,70 | 134,07 | -2,86% | 1.011.449,00 |
| 11.04.2024 | 136,99 | 138,27 | 136,40 | 138,02 | 1,22% | 793.626,00 |
| 10.04.2024 | 133,89 | 137,52 | 133,31 | 136,36 | -0,12% | 1.002.867,00 |
| 09.04.2024 | 138,70 | 139,34 | 135,17 | 136,53 | -1,48% | 1.184.207,00 |
| 08.04.2024 | 140,22 | 141,45 | 138,47 | 138,58 | -1,35% | 1.026.591,00 |
| 05.04.2024 | 136,93 | 140,63 | 136,30 | 140,47 | 3,38% | 1.147.722,00 |
| 04.04.2024 | 140,00 | 140,87 | 135,71 | 135,88 | -1,67% | 1.088.864,00 |
| 03.04.2024 | 133,86 | 138,34 | 133,60 | 138,19 | 2,98% | 1.047.674,00 |
| 02.04.2024 | 134,27 | 135,02 | 131,36 | 134,19 | -1,05% | 1.184.600,00 |
| 01.04.2024 | 133,61 | 136,02 | 133,40 | 135,61 | 1,24% | 902.697,00 |
| 28.03.2024 | 135,71 | 136,63 | 133,67 | 133,95 | -1,46% | 1.011.188,00 |
| 27.03.2024 | 133,55 | 136,21 | 132,44 | 135,94 | 1,74% | 1.019.902,00 |
| 26.03.2024 | 132,21 | 135,91 | 132,21 | 133,61 | 1,73% | 1.347.092,00 |
| 25.03.2024 | 131,20 | 132,37 | 130,84 | 131,34 | 0,11% | 1.009.083,00 |
| 22.03.2024 | 129,04 | 132,86 | 129,04 | 131,19 | 1,53% | 1.082.213,00 |
| 21.03.2024 | 128,16 | 130,94 | 127,52 | 129,21 | 1,82% | 1.592.872,00 |
| 20.03.2024 | 125,67 | 127,73 | 125,25 | 126,90 | 0,91% | 1.568.032,00 |
| 19.03.2024 | 123,04 | 127,01 | 122,93 | 125,75 | 1,26% | 1.926.743,00 |
| 18.03.2024 | 124,12 | 126,50 | 122,83 | 124,18 | 0,84% | 2.713.152,00 |
| 15.03.2024 | 128,73 | 134,65 | 121,00 | 123,15 | -16,49% | 8.496.708,00 |
| 14.03.2024 | 148,45 | 149,79 | 145,94 | 147,46 | -0,89% | 1.739.253,00 |
| 13.03.2024 | 148,84 | 149,69 | 146,47 | 148,79 | -0,54% | 1.310.142,00 |
| 12.03.2024 | 147,72 | 149,84 | 145,80 | 149,60 | 1,18% | 1.511.015,00 |
| 11.03.2024 | 149,89 | 150,23 | 146,36 | 147,86 | -2,23% | 1.334.138,00 |
| 08.03.2024 | 155,20 | 156,94 | 151,00 | 151,24 | -2,13% | 961.598,00 |
| 07.03.2024 | 153,75 | 154,69 | 152,51 | 154,53 | 0,87% | 1.057.090,00 |
| 06.03.2024 | 152,00 | 155,97 | 151,89 | 153,19 | 1,38% | 1.370.390,00 |
| 05.03.2024 | 148,10 | 154,99 | 147,65 | 151,10 | 1,67% | 1.698.339,00 |