125,760$
-0,10%
Echtzeit-Aktienkurs Jacobs Solutions Inc.
Bid:
Ask:
Aktienkurse zur Jacobs Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 127,00 | 127,13 | 125,11 | 125,76 | -0,10% | 15.924,00 |
| 27.03.2026 | 128,30 | 128,88 | 125,51 | 125,89 | -2,80% | 586.160,00 |
| 26.03.2026 | 129,50 | 131,00 | 128,57 | 129,52 | -0,35% | 686.050,00 |
| 25.03.2026 | 130,80 | 131,72 | 127,94 | 129,97 | 0,85% | 778.352,00 |
| 24.03.2026 | 128,00 | 130,43 | 126,80 | 128,87 | -0,26% | 1.320.845,00 |
| 23.03.2026 | 130,30 | 131,64 | 129,06 | 129,21 | 0,60% | 1.278.954,00 |
| 20.03.2026 | 129,29 | 129,36 | 126,73 | 128,44 | 0,33% | 2.820.108,00 |
| 19.03.2026 | 126,27 | 129,09 | 126,27 | 128,02 | 0,18% | 1.264.020,00 |
| 18.03.2026 | 130,91 | 131,50 | 127,77 | 127,79 | -1,99% | 1.124.075,00 |
| 17.03.2026 | 130,25 | 131,65 | 128,93 | 130,38 | 1,20% | 846.354,00 |
| 16.03.2026 | 128,71 | 130,30 | 128,58 | 128,83 | 0,60% | 942.522,00 |
| 13.03.2026 | 130,03 | 131,19 | 127,12 | 128,06 | -1,11% | 798.168,00 |
| 12.03.2026 | 131,23 | 132,46 | 128,94 | 129,50 | -2,57% | 949.693,00 |
| 11.03.2026 | 132,00 | 134,81 | 131,92 | 132,91 | 0,81% | 757.659,00 |
| 10.03.2026 | 134,40 | 135,16 | 130,74 | 131,84 | -2,10% | 706.660,00 |
| 09.03.2026 | 134,72 | 135,02 | 131,40 | 134,67 | -1,55% | 818.772,00 |
| 06.03.2026 | 134,13 | 136,95 | 132,69 | 136,79 | 0,51% | 594.318,00 |
| 05.03.2026 | 136,33 | 138,32 | 134,87 | 136,10 | -1,48% | 519.039,00 |
| 04.03.2026 | 138,96 | 139,79 | 137,11 | 138,15 | -0,53% | 632.096,00 |
| 03.03.2026 | 136,10 | 140,50 | 134,14 | 138,88 | -0,11% | 916.668,00 |
| 02.03.2026 | 136,48 | 140,11 | 136,09 | 139,03 | 0,85% | 629.077,00 |
| 27.02.2026 | 137,20 | 138,34 | 135,72 | 137,86 | -1,36% | 1.074.504,00 |
| 26.02.2026 | 134,53 | 140,02 | 133,84 | 139,76 | 4,73% | 882.150,00 |
| 25.02.2026 | 135,74 | 136,50 | 132,00 | 133,45 | -0,80% | 787.082,00 |
| 24.02.2026 | 132,19 | 135,54 | 131,74 | 134,53 | 2,07% | 1.048.626,00 |
| 23.02.2026 | 136,30 | 137,11 | 131,24 | 131,80 | -4,44% | 928.299,00 |
| 20.02.2026 | 138,22 | 139,69 | 136,37 | 137,93 | -0,99% | 531.915,00 |
| 19.02.2026 | 140,00 | 142,51 | 137,58 | 139,31 | -1,54% | 966.787,00 |
| 18.02.2026 | 136,27 | 142,51 | 136,27 | 141,49 | 3,69% | 907.687,00 |
| 17.02.2026 | 133,25 | 136,79 | 132,71 | 136,46 | 2,76% | 1.515.805,00 |
| 13.02.2026 | 132,05 | 136,87 | 131,12 | 132,79 | 0,97% | 1.827.483,00 |
| 12.02.2026 | 142,44 | 144,19 | 126,03 | 131,52 | -7,61% | 2.772.658,00 |
| 11.02.2026 | 151,41 | 153,08 | 142,07 | 142,36 | -5,82% | 1.265.706,00 |
| 10.02.2026 | 152,86 | 152,89 | 149,51 | 151,16 | 0,13% | 810.958,00 |
| 09.02.2026 | 147,91 | 151,10 | 147,51 | 150,96 | 1,44% | 798.892,00 |
| 06.02.2026 | 145,40 | 148,89 | 145,36 | 148,81 | 3,53% | 776.217,00 |
| 05.02.2026 | 142,57 | 144,87 | 140,25 | 143,73 | 0,28% | 1.111.564,00 |
| 04.02.2026 | 137,57 | 144,47 | 130,94 | 143,33 | 7,84% | 2.175.246,00 |
| 03.02.2026 | 136,69 | 136,99 | 130,52 | 132,91 | -2,90% | 1.390.530,00 |
| 02.02.2026 | 134,69 | 136,92 | 133,73 | 136,88 | 1,20% | 990.475,00 |
| 30.01.2026 | 135,47 | 136,63 | 133,49 | 135,26 | -0,76% | 830.381,00 |
| 29.01.2026 | 137,95 | 138,22 | 134,50 | 136,29 | -0,30% | 1.036.638,00 |
| 28.01.2026 | 136,62 | 137,48 | 135,03 | 136,70 | -0,05% | 452.670,00 |
| 27.01.2026 | 137,07 | 137,15 | 135,44 | 136,77 | -0,15% | 631.708,00 |
| 26.01.2026 | 138,72 | 139,10 | 136,13 | 136,98 | -0,66% | 566.375,00 |
| 23.01.2026 | 140,14 | 141,00 | 137,35 | 137,89 | -1,57% | 620.164,00 |
| 22.01.2026 | 139,33 | 140,83 | 139,10 | 140,09 | 1,17% | 701.014,00 |
| 21.01.2026 | 137,25 | 139,50 | 136,13 | 138,47 | 1,64% | 852.487,00 |
| 20.01.2026 | 137,76 | 139,57 | 135,52 | 136,23 | -2,65% | 585.441,00 |
| 16.01.2026 | 141,38 | 142,28 | 139,20 | 139,94 | -1,10% | 605.377,00 |
| 15.01.2026 | 139,85 | 141,89 | 139,48 | 141,50 | 1,80% | 671.109,00 |
| 14.01.2026 | 139,69 | 140,00 | 137,49 | 139,00 | -0,36% | 679.789,00 |
| 13.01.2026 | 140,08 | 141,66 | 139,31 | 139,50 | -0,01% | 596.212,00 |
| 12.01.2026 | 139,84 | 140,73 | 139,16 | 139,51 | -0,31% | 461.778,00 |
| 09.01.2026 | 138,49 | 141,00 | 138,49 | 139,95 | 1,13% | 720.536,00 |
| 08.01.2026 | 137,33 | 140,81 | 135,93 | 138,39 | 1,16% | 877.378,00 |
| 07.01.2026 | 137,33 | 138,21 | 135,47 | 136,80 | -0,63% | 604.070,00 |
| 06.01.2026 | 138,65 | 138,97 | 135,91 | 137,67 | -0,86% | 800.880,00 |
| 05.01.2026 | 135,90 | 139,38 | 135,36 | 138,86 | 2,59% | 948.982,00 |
| 02.01.2026 | 133,01 | 135,52 | 132,31 | 135,35 | 2,18% | 683.279,00 |
| 31.12.2025 | 134,27 | 134,27 | 132,41 | 132,46 | -1,10% | 394.221,00 |
| 30.12.2025 | 135,00 | 135,23 | 133,90 | 133,94 | -0,99% | 551.090,00 |
| 29.12.2025 | 135,15 | 135,65 | 134,75 | 135,28 | 0,00% | 459.882,00 |
| 26.12.2025 | 136,00 | 136,28 | 135,10 | 135,28 | -0,61% | 378.155,00 |
| 24.12.2025 | 135,72 | 136,47 | 134,78 | 136,11 | 0,18% | 217.673,00 |
| 23.12.2025 | 135,64 | 136,00 | 134,52 | 135,86 | 0,13% | 556.969,00 |
| 22.12.2025 | 134,90 | 135,73 | 134,51 | 135,68 | 1,20% | 573.855,00 |
| 19.12.2025 | 132,44 | 134,57 | 132,33 | 134,07 | 1,04% | 2.082.949,00 |
| 18.12.2025 | 134,07 | 134,69 | 131,00 | 132,69 | 0,23% | 1.551.985,00 |
| 17.12.2025 | 133,60 | 134,81 | 131,77 | 132,38 | -1,17% | 1.565.110,00 |
| 16.12.2025 | 135,80 | 137,07 | 133,65 | 133,95 | -1,16% | 1.288.535,00 |
| 15.12.2025 | 136,80 | 137,69 | 134,89 | 135,52 | -0,15% | 1.114.726,00 |
| 12.12.2025 | 137,69 | 138,13 | 135,20 | 135,72 | -0,74% | 731.533,00 |
| 11.12.2025 | 135,12 | 137,17 | 134,55 | 136,73 | 1,09% | 1.003.781,00 |
| 10.12.2025 | 137,37 | 138,68 | 132,50 | 135,25 | -1,48% | 1.715.422,00 |
| 09.12.2025 | 139,33 | 140,66 | 137,10 | 137,28 | -1,98% | 702.923,00 |
| 08.12.2025 | 140,21 | 142,39 | 139,51 | 140,06 | -0,11% | 982.627,00 |
| 05.12.2025 | 140,36 | 143,16 | 139,81 | 140,22 | -0,36% | 1.692.617,00 |
| 04.12.2025 | 137,74 | 141,09 | 137,74 | 140,73 | 1,44% | 1.483.615,00 |
| 03.12.2025 | 135,03 | 138,82 | 135,03 | 138,73 | 2,75% | 980.123,00 |
| 02.12.2025 | 133,49 | 135,80 | 133,27 | 135,02 | 1,64% | 969.744,00 |
| 01.12.2025 | 133,74 | 135,92 | 132,75 | 132,84 | -1,46% | 1.547.661,00 |
| 28.11.2025 | 136,60 | 136,73 | 134,74 | 134,81 | -0,77% | 521.100,00 |
| 26.11.2025 | 134,95 | 136,70 | 134,80 | 135,86 | 1,74% | 1.238.126,00 |
| 25.11.2025 | 132,96 | 134,55 | 131,85 | 133,54 | 0,50% | 1.168.646,00 |
| 24.11.2025 | 130,57 | 135,59 | 130,30 | 132,87 | 3,18% | 2.563.714,00 |
| 21.11.2025 | 128,05 | 131,65 | 125,55 | 128,77 | -0,31% | 2.734.605,00 |
| 20.11.2025 | 150,50 | 152,30 | 128,17 | 129,17 | -10,95% | 3.783.474,00 |
| 19.11.2025 | 151,07 | 151,20 | 144,96 | 145,05 | -3,79% | 1.981.998,00 |
| 18.11.2025 | 150,00 | 151,77 | 149,17 | 150,76 | 0,11% | 601.827,00 |
| 17.11.2025 | 154,11 | 154,72 | 149,77 | 150,59 | -2,47% | 870.646,00 |
| 14.11.2025 | 150,66 | 154,85 | 149,55 | 154,41 | 0,79% | 1.439.537,00 |
| 13.11.2025 | 154,84 | 156,29 | 152,65 | 153,20 | -0,92% | 712.667,00 |
| 12.11.2025 | 155,00 | 157,00 | 154,49 | 154,62 | -0,03% | 475.954,00 |
| 11.11.2025 | 153,54 | 154,83 | 153,23 | 154,67 | 0,25% | 432.458,00 |
| 10.11.2025 | 154,50 | 154,57 | 151,91 | 154,28 | 0,60% | 491.938,00 |
| 07.11.2025 | 153,00 | 154,04 | 151,86 | 153,36 | -0,08% | 769.791,00 |
| 06.11.2025 | 155,62 | 156,39 | 152,61 | 153,49 | -1,60% | 549.549,00 |
| 05.11.2025 | 154,44 | 156,90 | 154,00 | 155,99 | 0,92% | 607.232,00 |
| 04.11.2025 | 153,35 | 155,67 | 152,37 | 154,57 | 0,21% | 745.889,00 |