19,210$
-2,49%
Echtzeit-Aktienkurs Jack in the Box Inc.
Bid:
Ask:
Aktienkurse zur Jack in the Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 19,43 | 19,85 | 18,94 | 19,23 | -2,34% | 998.509,00 |
| 31.07.2025 | 19,94 | 20,21 | 19,28 | 19,69 | -2,28% | 909.312,00 |
| 30.07.2025 | 21,10 | 21,39 | 19,98 | 20,15 | -3,59% | 782.543,00 |
| 29.07.2025 | 22,25 | 22,40 | 20,90 | 20,90 | -6,78% | 734.957,00 |
| 28.07.2025 | 23,91 | 23,91 | 22,42 | 22,42 | -6,15% | 577.182,00 |
| 25.07.2025 | 23,88 | 24,18 | 23,33 | 23,89 | 0,80% | 723.976,00 |
| 24.07.2025 | 24,30 | 24,53 | 23,50 | 23,70 | -4,74% | 1.350.853,00 |
| 23.07.2025 | 24,76 | 25,34 | 24,14 | 24,88 | 2,18% | 1.151.092,00 |
| 22.07.2025 | 22,47 | 24,60 | 22,41 | 24,35 | 9,64% | 1.289.777,00 |
| 21.07.2025 | 21,67 | 22,48 | 21,67 | 22,21 | 3,79% | 711.342,00 |
| 18.07.2025 | 21,91 | 22,10 | 21,33 | 21,40 | -0,97% | 621.633,00 |
| 17.07.2025 | 20,76 | 22,06 | 20,74 | 21,61 | 4,45% | 729.220,00 |
| 16.07.2025 | 20,37 | 20,97 | 20,35 | 20,69 | 2,68% | 691.008,00 |
| 15.07.2025 | 21,40 | 21,70 | 20,00 | 20,15 | -5,09% | 874.114,00 |
| 14.07.2025 | 22,18 | 22,70 | 21,03 | 21,23 | -6,68% | 845.370,00 |
| 11.07.2025 | 22,53 | 22,80 | 21,92 | 22,75 | 0,71% | 675.173,00 |
| 10.07.2025 | 22,00 | 23,25 | 21,96 | 22,59 | 2,17% | 894.007,00 |
| 09.07.2025 | 21,58 | 22,21 | 21,09 | 22,11 | 3,08% | 890.742,00 |
| 08.07.2025 | 19,88 | 21,50 | 19,68 | 21,45 | 8,55% | 952.844,00 |
| 07.07.2025 | 20,29 | 20,80 | 19,47 | 19,76 | -2,99% | 892.790,00 |
| 03.07.2025 | 20,63 | 20,65 | 20,04 | 20,37 | -1,07% | 469.224,00 |
| 02.07.2025 | 19,77 | 20,81 | 19,09 | 20,59 | 7,91% | 1.668.506,00 |
| 01.07.2025 | 17,44 | 19,40 | 17,25 | 19,08 | 9,22% | 1.160.070,00 |
| 30.06.2025 | 16,96 | 17,48 | 16,80 | 17,47 | 3,80% | 919.661,00 |
| 27.06.2025 | 17,43 | 17,43 | 16,66 | 16,83 | -2,66% | 1.060.032,00 |
| 26.06.2025 | 17,12 | 17,36 | 16,86 | 17,29 | 0,82% | 611.422,00 |
| 25.06.2025 | 17,69 | 17,82 | 16,90 | 17,15 | -3,81% | 750.835,00 |
| 24.06.2025 | 18,20 | 18,46 | 17,69 | 17,83 | -1,11% | 723.931,00 |
| 23.06.2025 | 17,14 | 18,04 | 16,67 | 18,03 | 4,52% | 874.531,00 |
| 20.06.2025 | 16,91 | 17,41 | 16,63 | 17,25 | 1,11% | 1.331.184,00 |
| 18.06.2025 | 17,78 | 17,91 | 17,03 | 17,06 | -3,23% | 1.073.175,00 |
| 17.06.2025 | 17,90 | 18,24 | 17,51 | 17,63 | -2,16% | 943.397,00 |
| 16.06.2025 | 18,54 | 18,64 | 18,02 | 18,02 | -1,53% | 1.035.951,00 |
| 13.06.2025 | 19,31 | 19,48 | 18,18 | 18,30 | -6,15% | 1.159.669,00 |
| 12.06.2025 | 19,71 | 19,92 | 19,42 | 19,50 | -1,76% | 842.741,00 |
| 11.06.2025 | 20,75 | 20,78 | 19,50 | 19,85 | -4,48% | 988.973,00 |
| 10.06.2025 | 21,75 | 22,17 | 20,77 | 20,78 | -3,66% | 734.517,00 |
| 09.06.2025 | 20,89 | 21,70 | 20,64 | 21,57 | 6,31% | 1.349.332,00 |
| 06.06.2025 | 19,86 | 20,29 | 19,29 | 20,29 | 4,21% | 631.056,00 |
| 05.06.2025 | 20,25 | 20,34 | 19,15 | 19,47 | -3,90% | 834.147,00 |
| 04.06.2025 | 19,36 | 20,42 | 19,09 | 20,26 | 4,65% | 848.513,00 |
| 03.06.2025 | 18,71 | 19,81 | 18,39 | 19,36 | 3,58% | 819.391,00 |
| 02.06.2025 | 18,92 | 19,04 | 18,24 | 18,69 | -1,45% | 1.117.874,00 |
| 30.05.2025 | 19,47 | 19,62 | 18,95 | 18,97 | -2,99% | 1.048.156,00 |
| 29.05.2025 | 20,54 | 20,75 | 19,52 | 19,55 | -4,12% | 804.054,00 |
| 28.05.2025 | 20,36 | 20,50 | 19,86 | 20,39 | 0,25% | 616.845,00 |
| 27.05.2025 | 20,16 | 20,99 | 20,02 | 20,34 | 0,25% | 817.099,00 |
| 23.05.2025 | 19,88 | 20,60 | 19,88 | 20,29 | 0,25% | 545.089,00 |
| 22.05.2025 | 19,80 | 20,55 | 19,40 | 20,24 | 1,50% | 1.120.919,00 |
| 21.05.2025 | 21,58 | 21,76 | 19,88 | 19,94 | -9,32% | 1.653.747,00 |
| 20.05.2025 | 21,90 | 22,30 | 21,45 | 21,99 | 0,09% | 1.115.096,00 |
| 19.05.2025 | 22,71 | 22,99 | 21,96 | 21,97 | -7,49% | 1.601.693,00 |
| 16.05.2025 | 24,24 | 24,38 | 23,29 | 23,75 | -1,29% | 1.049.112,00 |
| 15.05.2025 | 24,35 | 25,05 | 23,20 | 24,06 | -6,27% | 1.711.362,00 |
| 14.05.2025 | 25,81 | 25,95 | 25,10 | 25,67 | -1,53% | 1.017.729,00 |
| 13.05.2025 | 29,01 | 29,14 | 26,01 | 26,07 | -9,48% | 974.612,00 |
| 12.05.2025 | 28,57 | 29,40 | 28,00 | 28,80 | 6,98% | 982.468,00 |
| 09.05.2025 | 27,19 | 27,52 | 26,55 | 26,92 | -1,10% | 469.532,00 |
| 08.05.2025 | 26,77 | 27,74 | 26,65 | 27,22 | 2,37% | 468.869,00 |
| 07.05.2025 | 26,79 | 26,79 | 26,09 | 26,59 | 0,80% | 542.759,00 |
| 06.05.2025 | 26,76 | 27,16 | 26,21 | 26,38 | -2,40% | 673.535,00 |
| 05.05.2025 | 27,00 | 27,51 | 26,80 | 27,03 | -0,48% | 601.729,00 |
| 02.05.2025 | 26,25 | 27,56 | 26,21 | 27,16 | 4,02% | 561.518,00 |
| 01.05.2025 | 26,20 | 27,00 | 25,83 | 26,11 | 0,35% | 776.114,00 |
| 30.04.2025 | 25,61 | 26,21 | 25,18 | 26,02 | -0,61% | 504.390,00 |
| 29.04.2025 | 25,64 | 26,32 | 25,41 | 26,18 | 1,67% | 653.708,00 |
| 28.04.2025 | 25,55 | 26,15 | 25,09 | 25,75 | 5,04% | 1.478.422,00 |
| 25.04.2025 | 23,80 | 24,80 | 23,59 | 24,52 | 2,30% | 1.176.743,00 |
| 24.04.2025 | 23,38 | 24,00 | 22,01 | 23,97 | -5,95% | 2.735.444,00 |
| 23.04.2025 | 25,93 | 26,51 | 24,97 | 25,48 | 0,16% | 1.070.406,00 |
| 22.04.2025 | 25,23 | 25,54 | 24,28 | 25,44 | 2,54% | 654.682,00 |
| 21.04.2025 | 22,96 | 24,86 | 22,68 | 24,81 | 6,85% | 825.308,00 |
| 17.04.2025 | 22,86 | 23,39 | 22,69 | 23,22 | 1,57% | 582.319,00 |
| 16.04.2025 | 23,69 | 23,69 | 22,57 | 22,86 | -3,58% | 746.659,00 |
| 15.04.2025 | 24,38 | 25,04 | 23,43 | 23,71 | -2,91% | 710.690,00 |
| 14.04.2025 | 25,22 | 25,40 | 23,57 | 24,42 | -1,25% | 855.010,00 |
| 11.04.2025 | 24,94 | 25,15 | 23,61 | 24,73 | -0,36% | 755.164,00 |
| 10.04.2025 | 25,53 | 25,53 | 23,88 | 24,82 | -3,39% | 790.104,00 |
| 09.04.2025 | 22,63 | 25,87 | 22,44 | 25,69 | 11,94% | 1.556.392,00 |
| 08.04.2025 | 25,54 | 25,68 | 22,61 | 22,95 | -6,86% | 1.398.062,00 |
| 07.04.2025 | 23,40 | 25,25 | 22,45 | 24,64 | 1,19% | 1.499.247,00 |
| 04.04.2025 | 24,93 | 25,16 | 23,21 | 24,35 | -5,36% | 2.175.347,00 |
| 03.04.2025 | 25,46 | 25,99 | 24,82 | 25,73 | -3,02% | 1.743.565,00 |
| 02.04.2025 | 26,59 | 27,38 | 26,34 | 26,53 | -1,49% | 1.017.570,00 |
| 01.04.2025 | 27,07 | 27,38 | 26,33 | 26,93 | -0,96% | 839.441,00 |
| 31.03.2025 | 26,92 | 27,69 | 26,69 | 27,19 | -0,87% | 996.071,00 |
| 28.03.2025 | 28,42 | 28,42 | 27,32 | 27,43 | -4,19% | 1.046.217,00 |
| 27.03.2025 | 28,28 | 29,18 | 28,10 | 28,63 | 0,95% | 556.216,00 |
| 26.03.2025 | 28,84 | 29,05 | 28,21 | 28,36 | -1,66% | 774.646,00 |
| 25.03.2025 | 31,01 | 31,01 | 28,82 | 28,84 | -5,81% | 898.903,00 |
| 24.03.2025 | 29,58 | 30,70 | 29,54 | 30,62 | 3,87% | 765.453,00 |
| 21.03.2025 | 30,29 | 30,52 | 29,29 | 29,48 | -4,10% | 1.409.360,00 |
| 20.03.2025 | 30,92 | 31,29 | 30,54 | 30,74 | -2,23% | 534.937,00 |
| 19.03.2025 | 32,16 | 32,51 | 31,22 | 31,44 | -2,24% | 611.600,00 |
| 18.03.2025 | 31,67 | 32,30 | 31,17 | 32,16 | 0,00% | 695.382,00 |
| 17.03.2025 | 31,44 | 32,49 | 31,29 | 32,16 | 2,62% | 772.550,00 |
| 14.03.2025 | 31,18 | 32,16 | 30,76 | 31,34 | 0,67% | 810.408,00 |
| 13.03.2025 | 33,33 | 33,84 | 31,11 | 31,13 | -6,91% | 785.719,00 |
| 12.03.2025 | 33,89 | 34,68 | 32,94 | 33,44 | -0,86% | 859.143,00 |
| 11.03.2025 | 37,43 | 37,55 | 33,72 | 33,73 | -9,86% | 1.061.125,00 |