20,700$
0,98%
Echtzeit-Aktienkurs Jack in the Box Inc.
Bid:
Ask:
Aktienkurse zur Jack in the Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 20,53 | 21,34 | 20,27 | 20,73 | 1,12% | 485.559,00 |
| 12.02.2026 | 20,94 | 21,08 | 20,00 | 20,50 | -0,70% | 707.520,00 |
| 11.02.2026 | 20,42 | 20,85 | 20,14 | 20,65 | 1,15% | 268.401,00 |
| 10.02.2026 | 21,51 | 21,61 | 20,34 | 20,41 | -4,49% | 459.942,00 |
| 09.02.2026 | 22,64 | 22,64 | 20,74 | 21,37 | -6,15% | 446.701,00 |
| 06.02.2026 | 22,30 | 23,13 | 22,14 | 22,77 | 3,45% | 380.123,00 |
| 05.02.2026 | 22,27 | 22,49 | 21,75 | 22,01 | -0,95% | 558.067,00 |
| 04.02.2026 | 21,87 | 22,54 | 21,87 | 22,22 | 2,92% | 619.464,00 |
| 03.02.2026 | 20,69 | 22,41 | 20,69 | 21,59 | 2,81% | 550.377,00 |
| 02.02.2026 | 20,72 | 21,20 | 20,55 | 21,00 | 0,14% | 310.998,00 |
| 30.01.2026 | 20,47 | 21,38 | 20,29 | 20,97 | 1,94% | 369.407,00 |
| 29.01.2026 | 20,81 | 20,94 | 20,16 | 20,57 | -1,15% | 428.901,00 |
| 28.01.2026 | 21,83 | 22,40 | 20,50 | 20,81 | -4,50% | 328.403,00 |
| 27.01.2026 | 21,24 | 21,95 | 20,89 | 21,79 | 2,69% | 436.157,00 |
| 26.01.2026 | 21,06 | 21,53 | 20,75 | 21,22 | 0,28% | 402.260,00 |
| 23.01.2026 | 21,54 | 21,71 | 21,05 | 21,16 | -2,53% | 298.645,00 |
| 22.01.2026 | 21,21 | 22,10 | 21,10 | 21,71 | 2,55% | 351.524,00 |
| 21.01.2026 | 20,63 | 21,40 | 20,38 | 21,17 | 2,47% | 380.408,00 |
| 20.01.2026 | 22,02 | 22,20 | 20,65 | 20,66 | -10,10% | 454.269,00 |
| 16.01.2026 | 23,35 | 23,70 | 22,68 | 22,98 | -2,30% | 475.990,00 |
| 15.01.2026 | 22,59 | 23,86 | 22,25 | 23,52 | 4,16% | 747.681,00 |
| 14.01.2026 | 21,87 | 22,66 | 21,87 | 22,58 | 2,36% | 430.243,00 |
| 13.01.2026 | 22,56 | 22,69 | 21,90 | 22,06 | -2,65% | 403.014,00 |
| 12.01.2026 | 22,90 | 22,90 | 21,93 | 22,66 | -1,39% | 601.925,00 |
| 09.01.2026 | 22,57 | 23,03 | 21,54 | 22,98 | 1,82% | 640.428,00 |
| 08.01.2026 | 20,52 | 23,18 | 20,09 | 22,57 | 9,03% | 882.277,00 |
| 07.01.2026 | 20,84 | 21,28 | 20,53 | 20,70 | 1,07% | 617.370,00 |
| 06.01.2026 | 18,97 | 20,66 | 18,86 | 20,48 | 7,90% | 809.687,00 |
| 05.01.2026 | 18,78 | 19,36 | 18,63 | 18,98 | 1,39% | 499.733,00 |
| 02.01.2026 | 19,10 | 19,17 | 18,66 | 18,72 | -1,21% | 723.898,00 |
| 31.12.2025 | 18,91 | 19,04 | 18,73 | 18,95 | -0,16% | 524.903,00 |
| 30.12.2025 | 19,50 | 19,55 | 18,96 | 18,98 | -2,82% | 564.808,00 |
| 29.12.2025 | 20,35 | 20,77 | 19,49 | 19,53 | -5,10% | 551.062,00 |
| 26.12.2025 | 19,16 | 20,65 | 19,09 | 20,58 | 7,69% | 750.007,00 |
| 24.12.2025 | 18,84 | 19,18 | 18,84 | 19,11 | 1,43% | 238.061,00 |
| 23.12.2025 | 19,39 | 19,39 | 18,54 | 18,84 | -3,14% | 509.645,00 |
| 22.12.2025 | 19,33 | 19,62 | 19,21 | 19,45 | 0,15% | 571.035,00 |
| 19.12.2025 | 19,68 | 19,81 | 19,12 | 19,42 | -1,32% | 882.702,00 |
| 18.12.2025 | 19,64 | 19,96 | 19,50 | 19,68 | 0,87% | 496.959,00 |
| 17.12.2025 | 20,27 | 20,61 | 19,49 | 19,51 | -4,36% | 615.342,00 |
| 16.12.2025 | 19,65 | 20,59 | 19,65 | 20,40 | 3,87% | 807.442,00 |
| 15.12.2025 | 20,93 | 21,08 | 19,52 | 19,64 | -6,83% | 655.432,00 |
| 12.12.2025 | 20,27 | 21,59 | 19,99 | 21,08 | 4,00% | 1.049.511,00 |
| 11.12.2025 | 20,11 | 20,84 | 20,01 | 20,27 | 0,80% | 653.591,00 |
| 10.12.2025 | 19,42 | 20,70 | 19,23 | 20,11 | 4,36% | 1.016.188,00 |
| 09.12.2025 | 19,06 | 19,60 | 18,84 | 19,27 | 1,69% | 433.603,00 |
| 08.12.2025 | 18,93 | 18,95 | 17,98 | 18,95 | 0,58% | 562.887,00 |
| 05.12.2025 | 19,24 | 19,46 | 18,79 | 18,84 | -2,53% | 539.087,00 |
| 04.12.2025 | 19,69 | 19,70 | 18,80 | 19,33 | -2,72% | 598.717,00 |
| 03.12.2025 | 19,08 | 20,06 | 19,04 | 19,87 | 2,26% | 615.959,00 |
| 02.12.2025 | 19,25 | 19,63 | 18,61 | 19,43 | 0,52% | 745.778,00 |
| 01.12.2025 | 19,38 | 19,72 | 19,02 | 19,33 | -1,93% | 764.097,00 |
| 28.11.2025 | 19,13 | 19,96 | 19,02 | 19,71 | 1,28% | 448.406,00 |
| 26.11.2025 | 19,02 | 19,98 | 18,88 | 19,46 | 0,00% | 1.053.415,00 |
| 25.11.2025 | 18,00 | 20,26 | 17,91 | 19,46 | 12,10% | 2.358.627,00 |
| 24.11.2025 | 16,65 | 17,79 | 16,33 | 17,36 | 3,27% | 1.987.096,00 |
| 21.11.2025 | 15,67 | 16,87 | 15,55 | 16,81 | 8,38% | 1.964.686,00 |
| 20.11.2025 | 14,47 | 16,43 | 14,20 | 15,51 | 7,86% | 2.767.604,00 |
| 19.11.2025 | 14,34 | 14,52 | 13,99 | 14,38 | 0,91% | 1.431.784,00 |
| 18.11.2025 | 14,15 | 14,66 | 14,11 | 14,25 | 0,04% | 1.102.876,00 |
| 17.11.2025 | 14,80 | 14,87 | 14,18 | 14,25 | -4,65% | 942.542,00 |
| 14.11.2025 | 15,04 | 15,26 | 14,64 | 14,94 | -1,71% | 928.626,00 |
| 13.11.2025 | 15,05 | 15,83 | 15,04 | 15,20 | 0,26% | 825.198,00 |
| 12.11.2025 | 15,00 | 15,63 | 14,99 | 15,16 | 1,13% | 1.190.629,00 |
| 11.11.2025 | 15,66 | 15,83 | 14,92 | 14,99 | -4,13% | 1.115.545,00 |
| 10.11.2025 | 16,76 | 16,98 | 15,34 | 15,64 | -8,30% | 1.668.166,00 |
| 07.11.2025 | 15,95 | 17,11 | 15,85 | 17,05 | 7,03% | 913.439,00 |
| 06.11.2025 | 17,12 | 17,22 | 15,91 | 15,93 | -7,01% | 767.167,00 |
| 05.11.2025 | 16,79 | 17,88 | 16,69 | 17,13 | 2,39% | 1.500.726,00 |
| 04.11.2025 | 16,38 | 16,97 | 16,27 | 16,73 | 4,63% | 1.542.444,00 |
| 03.11.2025 | 16,04 | 16,18 | 15,63 | 15,99 | -0,31% | 980.238,00 |
| 31.10.2025 | 15,25 | 16,08 | 14,88 | 16,04 | 4,94% | 1.398.477,00 |
| 30.10.2025 | 16,29 | 16,29 | 15,22 | 15,29 | -7,00% | 1.584.330,00 |
| 29.10.2025 | 17,02 | 17,03 | 16,22 | 16,44 | -3,66% | 1.091.703,00 |
| 28.10.2025 | 17,15 | 17,46 | 16,90 | 17,06 | -1,39% | 1.008.256,00 |
| 27.10.2025 | 17,71 | 17,85 | 17,15 | 17,30 | -2,43% | 1.033.280,00 |
| 24.10.2025 | 18,30 | 18,43 | 17,69 | 17,73 | -3,48% | 972.790,00 |
| 23.10.2025 | 18,24 | 18,50 | 17,84 | 18,37 | 0,71% | 920.866,00 |
| 22.10.2025 | 18,06 | 18,56 | 17,85 | 18,24 | 0,50% | 1.064.161,00 |
| 21.10.2025 | 17,21 | 18,35 | 17,12 | 18,15 | 5,16% | 1.379.741,00 |
| 20.10.2025 | 17,25 | 17,74 | 17,17 | 17,26 | 1,14% | 984.478,00 |
| 17.10.2025 | 17,56 | 17,85 | 17,06 | 17,07 | -3,09% | 1.137.103,00 |
| 16.10.2025 | 19,41 | 19,60 | 17,25 | 17,61 | -8,66% | 2.126.524,00 |
| 15.10.2025 | 20,00 | 20,81 | 19,28 | 19,28 | -1,76% | 1.240.786,00 |
| 14.10.2025 | 17,55 | 19,98 | 17,49 | 19,63 | 10,38% | 1.865.162,00 |
| 13.10.2025 | 17,60 | 17,84 | 17,22 | 17,78 | 2,54% | 1.289.868,00 |
| 10.10.2025 | 18,58 | 18,67 | 17,31 | 17,34 | -5,61% | 1.240.957,00 |
| 09.10.2025 | 19,37 | 19,37 | 18,24 | 18,37 | -5,16% | 1.121.350,00 |
| 08.10.2025 | 19,12 | 19,39 | 18,41 | 19,37 | 1,31% | 1.381.959,00 |
| 07.10.2025 | 19,20 | 19,69 | 18,85 | 19,12 | -0,36% | 1.099.035,00 |
| 06.10.2025 | 20,04 | 20,05 | 19,08 | 19,19 | -3,91% | 964.206,00 |
| 03.10.2025 | 19,69 | 19,97 | 18,49 | 19,97 | 2,04% | 143.709,00 |
| 02.10.2025 | 20,75 | 21,18 | 19,52 | 19,57 | -5,69% | 1.276.451,00 |
| 01.10.2025 | 19,65 | 20,83 | 19,65 | 20,75 | 4,96% | 1.458.625,00 |
| 30.09.2025 | 18,80 | 19,84 | 18,74 | 19,77 | 3,29% | 1.419.440,00 |
| 29.09.2025 | 20,19 | 20,19 | 18,20 | 19,14 | -5,39% | 1.851.225,00 |
| 26.09.2025 | 19,36 | 20,40 | 18,99 | 20,23 | 4,33% | 1.255.162,00 |
| 25.09.2025 | 19,08 | 19,40 | 18,60 | 19,39 | 1,47% | 1.144.504,00 |
| 24.09.2025 | 18,46 | 19,47 | 18,32 | 19,11 | 3,86% | 1.597.146,00 |
| 23.09.2025 | 18,84 | 19,16 | 18,20 | 18,40 | -1,39% | 1.612.699,00 |