132,020$
-0,47%
Echtzeit-Aktienkurs Jacobs Solutions
Bid:
Ask:
Aktienkurse zur Jacobs Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 132,52 | 132,88 | 130,91 | 132,01 | -0,48% | 671.253,00 |
| 01.07.2025 | 130,78 | 133,91 | 130,78 | 132,65 | 0,91% | 708.696,00 |
| 30.06.2025 | 130,38 | 131,66 | 129,32 | 131,45 | 1,08% | 873.715,00 |
| 27.06.2025 | 130,01 | 130,49 | 129,03 | 130,04 | 0,37% | 766.791,00 |
| 26.06.2025 | 128,49 | 129,92 | 128,26 | 129,56 | 1,17% | 414.092,00 |
| 25.06.2025 | 129,94 | 130,29 | 127,87 | 128,06 | -1,14% | 515.645,00 |
| 24.06.2025 | 129,20 | 129,76 | 128,39 | 129,54 | 1,00% | 575.607,00 |
| 23.06.2025 | 127,16 | 128,30 | 126,16 | 128,26 | 0,73% | 435.361,00 |
| 20.06.2025 | 128,00 | 128,22 | 126,37 | 127,33 | -0,01% | 1.868.969,00 |
| 18.06.2025 | 128,28 | 129,02 | 127,15 | 127,34 | -0,87% | 574.402,00 |
| 17.06.2025 | 129,87 | 130,15 | 128,25 | 128,46 | -0,97% | 511.385,00 |
| 16.06.2025 | 126,95 | 130,38 | 126,85 | 129,72 | 3,04% | 755.225,00 |
| 13.06.2025 | 126,88 | 127,81 | 125,56 | 125,89 | -1,35% | 496.904,00 |
| 12.06.2025 | 126,72 | 127,69 | 126,16 | 127,61 | 0,43% | 400.849,00 |
| 11.06.2025 | 127,50 | 127,59 | 126,24 | 127,06 | -0,32% | 807.113,00 |
| 10.06.2025 | 128,23 | 128,32 | 127,04 | 127,47 | -0,21% | 604.435,00 |
| 09.06.2025 | 127,88 | 128,77 | 127,51 | 127,74 | 0,05% | 574.348,00 |
| 06.06.2025 | 126,70 | 127,96 | 125,77 | 127,67 | 2,14% | 684.079,00 |
| 05.06.2025 | 126,06 | 126,35 | 124,63 | 125,00 | -0,48% | 447.427,00 |
| 04.06.2025 | 125,96 | 126,80 | 125,43 | 125,60 | -0,19% | 428.756,00 |
| 03.06.2025 | 124,50 | 126,38 | 124,10 | 125,84 | 1,38% | 625.173,00 |
| 02.06.2025 | 126,66 | 126,66 | 123,55 | 124,13 | -1,72% | 795.304,00 |
| 30.05.2025 | 126,02 | 126,99 | 124,92 | 126,30 | 0,22% | 2.174.853,00 |
| 29.05.2025 | 126,71 | 127,02 | 125,43 | 126,02 | -0,54% | 582.632,00 |
| 28.05.2025 | 128,85 | 129,26 | 126,48 | 126,70 | -1,52% | 537.787,00 |
| 27.05.2025 | 126,67 | 128,67 | 126,32 | 128,66 | 2,23% | 717.545,00 |
| 23.05.2025 | 125,00 | 126,35 | 125,00 | 125,85 | -0,76% | 510.851,00 |
| 22.05.2025 | 125,98 | 127,63 | 125,61 | 126,81 | 0,40% | 638.393,00 |
| 21.05.2025 | 128,16 | 128,56 | 126,07 | 126,31 | -1,41% | 611.844,00 |
| 20.05.2025 | 128,59 | 129,26 | 127,67 | 128,12 | -0,57% | 442.712,00 |
| 19.05.2025 | 128,98 | 129,66 | 128,48 | 128,85 | -0,25% | 627.891,00 |
| 16.05.2025 | 128,37 | 129,70 | 127,78 | 129,17 | 0,29% | 734.494,00 |
| 15.05.2025 | 126,50 | 128,98 | 126,41 | 128,80 | 2,04% | 861.961,00 |
| 14.05.2025 | 124,59 | 126,75 | 122,42 | 126,22 | -0,57% | 1.122.084,00 |
| 13.05.2025 | 127,86 | 128,28 | 126,88 | 126,94 | -0,45% | 725.102,00 |
| 12.05.2025 | 126,95 | 127,73 | 125,32 | 127,51 | 3,87% | 1.130.044,00 |
| 09.05.2025 | 123,14 | 123,35 | 121,19 | 122,76 | -0,15% | 955.185,00 |
| 08.05.2025 | 119,97 | 123,95 | 119,51 | 122,95 | 3,07% | 968.604,00 |
| 07.05.2025 | 120,02 | 120,64 | 118,04 | 119,29 | -0,15% | 1.156.647,00 |
| 06.05.2025 | 117,93 | 124,21 | 117,36 | 119,47 | -5,65% | 1.324.215,00 |
| 05.05.2025 | 126,34 | 126,84 | 125,55 | 126,63 | -0,04% | 1.093.663,00 |
| 02.05.2025 | 125,76 | 127,49 | 124,73 | 126,68 | 1,91% | 1.472.720,00 |
| 01.05.2025 | 124,40 | 125,38 | 122,41 | 124,30 | 0,40% | 1.550.906,00 |
| 30.04.2025 | 122,34 | 124,26 | 121,55 | 123,80 | -0,09% | 1.074.754,00 |
| 29.04.2025 | 122,41 | 124,33 | 122,41 | 123,91 | 1,23% | 818.490,00 |
| 28.04.2025 | 120,90 | 123,50 | 120,90 | 122,41 | 0,69% | 552.243,00 |
| 25.04.2025 | 122,35 | 122,78 | 121,12 | 121,57 | -0,62% | 527.073,00 |
| 24.04.2025 | 119,00 | 122,91 | 118,28 | 122,33 | 2,63% | 775.322,00 |
| 23.04.2025 | 121,02 | 122,48 | 118,62 | 119,20 | 0,68% | 673.505,00 |
| 22.04.2025 | 117,11 | 118,78 | 116,41 | 118,39 | 2,34% | 563.429,00 |
| 21.04.2025 | 117,68 | 117,97 | 114,27 | 115,68 | -1,31% | 730.670,00 |
| 17.04.2025 | 116,89 | 118,53 | 116,55 | 117,22 | 0,55% | 655.581,00 |
| 16.04.2025 | 117,19 | 118,32 | 115,88 | 116,58 | -0,79% | 621.790,00 |
| 15.04.2025 | 118,64 | 118,98 | 117,40 | 117,51 | -0,31% | 487.936,00 |
| 14.04.2025 | 118,56 | 118,63 | 116,40 | 117,88 | 1,15% | 524.898,00 |
| 11.04.2025 | 114,33 | 116,83 | 112,37 | 116,54 | 1,47% | 914.223,00 |
| 10.04.2025 | 115,97 | 117,42 | 112,14 | 114,85 | -3,11% | 1.548.952,00 |
| 09.04.2025 | 109,89 | 118,92 | 108,39 | 118,54 | 7,00% | 1.765.433,00 |
| 08.04.2025 | 114,94 | 115,00 | 108,96 | 110,79 | -0,24% | 1.015.216,00 |
| 07.04.2025 | 108,78 | 114,43 | 106,23 | 111,06 | -0,35% | 1.375.561,00 |
| 04.04.2025 | 115,46 | 116,13 | 110,90 | 111,45 | -5,93% | 1.035.912,00 |
| 03.04.2025 | 120,34 | 120,67 | 118,19 | 118,48 | -4,85% | 1.124.618,00 |
| 02.04.2025 | 120,76 | 124,78 | 120,44 | 124,52 | 2,08% | 575.887,00 |
| 01.04.2025 | 120,71 | 122,20 | 119,89 | 121,98 | 0,90% | 642.819,00 |
| 31.03.2025 | 120,85 | 121,52 | 118,67 | 120,89 | -0,27% | 874.754,00 |
| 28.03.2025 | 123,46 | 123,72 | 120,74 | 121,22 | -1,80% | 511.113,00 |
| 27.03.2025 | 123,73 | 124,88 | 122,50 | 123,44 | -0,43% | 815.922,00 |
| 26.03.2025 | 123,92 | 125,11 | 123,20 | 123,97 | 0,28% | 906.879,00 |
| 25.03.2025 | 123,34 | 124,53 | 122,62 | 123,62 | 0,35% | 845.369,00 |
| 24.03.2025 | 122,09 | 123,38 | 121,64 | 123,19 | 1,60% | 1.292.683,00 |
| 21.03.2025 | 120,74 | 121,40 | 119,52 | 121,25 | -0,53% | 2.533.751,00 |
| 20.03.2025 | 123,51 | 123,86 | 121,60 | 121,89 | -1,90% | 1.230.786,00 |
| 19.03.2025 | 122,88 | 124,37 | 122,56 | 124,25 | 1,43% | 643.975,00 |
| 18.03.2025 | 123,31 | 123,31 | 121,53 | 122,50 | -0,22% | 818.291,00 |
| 17.03.2025 | 121,48 | 123,49 | 121,15 | 122,77 | 0,59% | 880.103,00 |
| 14.03.2025 | 120,67 | 122,53 | 119,87 | 122,05 | 2,34% | 995.936,00 |
| 13.03.2025 | 121,33 | 122,22 | 118,71 | 119,26 | -2,01% | 1.066.367,00 |
| 12.03.2025 | 122,43 | 123,34 | 121,49 | 121,71 | -0,38% | 907.476,00 |
| 11.03.2025 | 124,20 | 124,66 | 121,78 | 122,17 | -1,14% | 921.913,00 |
| 10.03.2025 | 122,56 | 125,94 | 122,56 | 123,58 | -0,76% | 892.468,00 |
| 07.03.2025 | 122,80 | 124,93 | 122,36 | 124,53 | 0,75% | 977.644,00 |
| 06.03.2025 | 122,80 | 124,25 | 122,48 | 123,60 | -0,62% | 873.895,00 |
| 05.03.2025 | 122,72 | 125,24 | 122,51 | 124,37 | 1,34% | 889.556,00 |
| 04.03.2025 | 124,49 | 124,81 | 121,72 | 122,72 | -1,95% | 1.243.795,00 |
| 03.03.2025 | 128,55 | 129,58 | 124,86 | 125,16 | -2,30% | 771.905,00 |
| 28.02.2025 | 127,07 | 128,35 | 126,59 | 128,11 | 1,24% | 708.319,00 |
| 27.02.2025 | 126,93 | 128,48 | 126,35 | 126,54 | 0,11% | 671.342,00 |
| 26.02.2025 | 127,10 | 127,91 | 125,90 | 126,40 | -0,59% | 1.206.277,00 |
| 25.02.2025 | 128,31 | 129,66 | 125,73 | 127,15 | -0,97% | 1.449.766,00 |
| 24.02.2025 | 129,52 | 129,92 | 128,03 | 128,39 | -0,52% | 859.679,00 |
| 21.02.2025 | 130,11 | 130,41 | 128,32 | 129,06 | -0,82% | 1.583.645,00 |
| 20.02.2025 | 129,46 | 131,24 | 128,71 | 130,13 | -0,21% | 901.141,00 |
| 19.02.2025 | 130,06 | 130,45 | 128,30 | 130,40 | -0,02% | 668.765,00 |
| 18.02.2025 | 129,11 | 131,77 | 129,11 | 130,43 | 1,20% | 951.624,00 |
| 14.02.2025 | 130,77 | 130,78 | 128,38 | 128,88 | -1,13% | 830.762,00 |
| 13.02.2025 | 130,83 | 131,43 | 129,54 | 130,35 | 0,01% | 769.285,00 |
| 12.02.2025 | 131,18 | 132,81 | 130,10 | 130,34 | -2,16% | 622.640,00 |
| 11.02.2025 | 133,96 | 134,13 | 131,51 | 133,22 | -0,87% | 582.769,00 |
| 10.02.2025 | 134,20 | 135,67 | 133,72 | 134,39 | 0,34% | 661.259,00 |
| 07.02.2025 | 134,10 | 135,35 | 133,00 | 133,93 | 0,34% | 767.522,00 |