47,500$
-0,63%
Echtzeit-Aktienkurs Jack in the Box Inc.
Bid:
Ask:
Aktienkurse zur Jack in the Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 47,94 | 48,42 | 46,55 | 47,50 | -0,63% | 676.516,00 |
| 21.11.2024 | 44,03 | 48,22 | 44,00 | 47,80 | 4,82% | 138.416,00 |
| 20.11.2024 | 46,08 | 46,08 | 43,91 | 45,60 | -0,93% | 1.057.922,00 |
| 19.11.2024 | 46,04 | 46,91 | 45,75 | 46,03 | -1,24% | 697.050,00 |
| 18.11.2024 | 44,92 | 47,49 | 44,92 | 46,61 | 4,13% | 887.008,00 |
| 15.11.2024 | 46,43 | 47,04 | 44,40 | 44,76 | -3,56% | 783.160,00 |
| 14.11.2024 | 44,93 | 46,57 | 44,50 | 46,41 | 2,97% | 851.155,00 |
| 13.11.2024 | 45,91 | 47,15 | 45,03 | 45,07 | -2,23% | 623.617,00 |
| 12.11.2024 | 46,92 | 48,39 | 45,51 | 46,10 | -2,87% | 471.769,00 |
| 11.11.2024 | 47,68 | 48,33 | 46,92 | 47,46 | 0,27% | 546.841,00 |
| 08.11.2024 | 48,37 | 49,35 | 47,28 | 47,33 | -3,05% | 442.906,00 |
| 07.11.2024 | 50,24 | 50,46 | 48,24 | 48,82 | -2,88% | 726.427,00 |
| 06.11.2024 | 53,10 | 54,42 | 50,25 | 50,27 | -2,43% | 740.255,00 |
| 05.11.2024 | 49,94 | 51,62 | 49,37 | 51,52 | 2,83% | 535.425,00 |
| 04.11.2024 | 50,45 | 51,32 | 49,61 | 50,10 | -0,54% | 384.802,00 |
| 01.11.2024 | 49,54 | 51,21 | 49,06 | 50,37 | 2,21% | 456.592,00 |
| 31.10.2024 | 51,06 | 51,31 | 49,25 | 49,28 | -2,90% | 235.205,00 |
| 30.10.2024 | 49,67 | 51,05 | 49,55 | 50,75 | 1,68% | 281.185,00 |
| 29.10.2024 | 50,53 | 51,01 | 48,91 | 49,91 | -1,23% | 399.852,00 |
| 28.10.2024 | 47,82 | 50,93 | 47,55 | 50,53 | 8,04% | 706.696,00 |
| 25.10.2024 | 47,58 | 47,83 | 46,23 | 46,77 | -0,40% | 326.842,00 |
| 24.10.2024 | 46,76 | 47,59 | 45,96 | 46,96 | 1,05% | 363.029,00 |
| 23.10.2024 | 44,83 | 47,40 | 44,83 | 46,47 | 4,40% | 822.812,00 |
| 22.10.2024 | 44,86 | 45,03 | 43,87 | 44,51 | -2,09% | 337.408,00 |
| 21.10.2024 | 45,50 | 45,76 | 44,87 | 45,46 | -0,70% | 411.750,00 |
| 18.10.2024 | 46,30 | 46,63 | 45,17 | 45,78 | -1,14% | 558.843,00 |
| 17.10.2024 | 46,68 | 46,71 | 45,55 | 46,31 | -0,86% | 417.350,00 |
| 16.10.2024 | 46,52 | 47,19 | 46,08 | 46,71 | 0,91% | 361.813,00 |
| 15.10.2024 | 44,23 | 46,85 | 44,11 | 46,29 | 4,40% | 478.105,00 |
| 14.10.2024 | 44,68 | 44,68 | 43,57 | 44,34 | -1,53% | 428.875,00 |
| 11.10.2024 | 44,88 | 45,72 | 44,76 | 45,03 | 0,76% | 322.896,00 |
| 10.10.2024 | 43,20 | 44,94 | 42,55 | 44,69 | 2,69% | 453.570,00 |
| 09.10.2024 | 44,40 | 44,53 | 43,32 | 43,52 | -1,05% | 407.443,00 |
| 08.10.2024 | 43,58 | 44,40 | 42,69 | 43,98 | 0,50% | 412.082,00 |
| 07.10.2024 | 45,39 | 45,60 | 43,15 | 43,76 | -3,08% | 647.954,00 |
| 04.10.2024 | 44,02 | 45,44 | 43,02 | 45,15 | -0,68% | 735.740,00 |
| 03.10.2024 | 46,43 | 46,60 | 45,26 | 45,46 | -3,30% | 353.757,00 |
| 02.10.2024 | 46,53 | 47,16 | 45,74 | 47,01 | 0,62% | 321.931,00 |
| 01.10.2024 | 46,41 | 47,84 | 46,01 | 46,72 | 0,39% | 441.318,00 |
| 30.09.2024 | 44,98 | 47,01 | 44,98 | 46,54 | 2,49% | 469.559,00 |
| 27.09.2024 | 44,91 | 45,73 | 44,53 | 45,41 | 2,67% | 372.475,00 |
| 26.09.2024 | 44,33 | 44,70 | 43,78 | 44,23 | 1,89% | 327.125,00 |
| 25.09.2024 | 45,34 | 45,38 | 43,33 | 43,41 | -4,89% | 523.713,00 |
| 24.09.2024 | 45,15 | 46,25 | 44,92 | 45,64 | 2,26% | 285.932,00 |
| 23.09.2024 | 44,17 | 44,71 | 43,55 | 44,63 | 1,06% | 541.224,00 |
| 20.09.2024 | 45,01 | 45,01 | 43,92 | 44,16 | -2,17% | 736.717,00 |
| 19.09.2024 | 45,47 | 45,71 | 44,82 | 45,14 | 2,24% | 468.395,00 |
| 18.09.2024 | 43,63 | 45,70 | 43,47 | 44,15 | 1,19% | 503.458,00 |
| 17.09.2024 | 43,37 | 44,17 | 43,21 | 43,63 | 1,68% | 675.783,00 |
| 16.09.2024 | 44,44 | 44,89 | 42,82 | 42,91 | -3,38% | 581.600,00 |
| 13.09.2024 | 43,38 | 44,66 | 43,06 | 44,41 | 3,62% | 442.406,00 |
| 12.09.2024 | 43,28 | 44,18 | 42,25 | 42,86 | 0,09% | 528.557,00 |
| 11.09.2024 | 41,98 | 42,97 | 40,84 | 42,82 | 2,00% | 881.793,00 |
| 10.09.2024 | 44,53 | 44,70 | 41,03 | 41,98 | -6,11% | 1.270.267,00 |
| 09.09.2024 | 45,88 | 46,75 | 44,57 | 44,71 | -2,47% | 596.044,00 |
| 06.09.2024 | 46,25 | 46,82 | 45,64 | 45,84 | -0,82% | 554.135,00 |
| 05.09.2024 | 46,23 | 46,83 | 45,24 | 46,22 | 0,22% | 507.802,00 |
| 04.09.2024 | 46,97 | 47,30 | 45,91 | 46,12 | -1,71% | 684.597,00 |
| 03.09.2024 | 48,96 | 49,45 | 46,71 | 46,92 | -4,94% | 708.318,00 |
| 30.08.2024 | 49,78 | 50,80 | 49,15 | 49,36 | -1,59% | 487.350,00 |
| 29.08.2024 | 48,66 | 50,40 | 48,26 | 50,16 | 3,96% | 669.232,00 |
| 28.08.2024 | 50,61 | 50,67 | 48,21 | 48,25 | -5,13% | 622.026,00 |
| 27.08.2024 | 52,30 | 52,59 | 50,80 | 50,86 | -2,98% | 562.327,00 |
| 26.08.2024 | 52,00 | 52,69 | 51,84 | 52,42 | 1,31% | 317.288,00 |
| 23.08.2024 | 51,10 | 52,71 | 51,02 | 51,74 | 1,55% | 475.589,00 |
| 22.08.2024 | 52,09 | 52,70 | 50,70 | 50,95 | -2,39% | 401.449,00 |
| 21.08.2024 | 51,99 | 52,76 | 51,39 | 52,20 | 0,83% | 754.598,00 |
| 20.08.2024 | 51,72 | 52,64 | 51,54 | 51,77 | -0,12% | 517.660,00 |
| 19.08.2024 | 53,13 | 53,87 | 51,77 | 51,83 | -1,95% | 590.673,00 |
| 16.08.2024 | 55,48 | 55,48 | 52,49 | 52,86 | -4,77% | 608.617,00 |
| 15.08.2024 | 54,96 | 56,29 | 54,37 | 55,51 | 2,66% | 408.681,00 |
| 14.08.2024 | 55,64 | 55,64 | 54,06 | 54,07 | -3,19% | 466.908,00 |
| 13.08.2024 | 52,46 | 55,90 | 52,29 | 55,85 | 7,65% | 482.218,00 |
| 12.08.2024 | 53,53 | 53,84 | 51,04 | 51,88 | -3,08% | 659.655,00 |
| 09.08.2024 | 52,98 | 54,19 | 52,11 | 53,53 | 1,85% | 445.378,00 |
| 08.08.2024 | 52,00 | 55,02 | 51,40 | 52,56 | 2,16% | 542.759,00 |
| 07.08.2024 | 52,01 | 54,15 | 48,50 | 51,45 | -2,98% | 1.270.141,00 |
| 06.08.2024 | 53,28 | 54,13 | 52,21 | 53,03 | 0,40% | 474.624,00 |
| 05.08.2024 | 52,23 | 53,69 | 51,40 | 52,82 | -3,19% | 576.268,00 |
| 02.08.2024 | 56,46 | 56,46 | 53,53 | 54,56 | -5,47% | 574.753,00 |
| 01.08.2024 | 59,68 | 60,28 | 56,43 | 57,72 | -3,01% | 343.955,00 |
| 31.07.2024 | 59,58 | 60,73 | 58,61 | 59,51 | -0,93% | 241.581,00 |
| 30.07.2024 | 58,21 | 60,32 | 57,76 | 60,07 | 2,95% | 453.283,00 |
| 29.07.2024 | 57,20 | 58,40 | 56,50 | 58,35 | 2,73% | 297.225,00 |
| 26.07.2024 | 58,45 | 58,67 | 55,77 | 56,80 | -1,49% | 468.707,00 |
| 25.07.2024 | 55,65 | 59,00 | 55,12 | 57,66 | 3,57% | 541.173,00 |
| 24.07.2024 | 55,71 | 56,80 | 54,50 | 55,67 | -0,94% | 420.758,00 |
| 23.07.2024 | 54,51 | 56,56 | 54,40 | 56,20 | 2,95% | 391.535,00 |
| 22.07.2024 | 53,94 | 54,81 | 52,88 | 54,59 | 1,30% | 321.900,00 |
| 19.07.2024 | 54,43 | 54,51 | 52,77 | 53,89 | -0,33% | 327.864,00 |
| 18.07.2024 | 55,25 | 56,21 | 53,99 | 54,07 | -3,52% | 345.092,00 |
| 17.07.2024 | 54,42 | 56,48 | 54,23 | 56,04 | 2,24% | 488.958,00 |
| 16.07.2024 | 51,97 | 54,92 | 51,74 | 54,81 | 6,14% | 549.759,00 |
| 15.07.2024 | 51,99 | 52,84 | 51,49 | 51,64 | 0,39% | 439.118,00 |
| 12.07.2024 | 49,08 | 52,18 | 49,08 | 51,44 | 5,30% | 768.970,00 |
| 11.07.2024 | 47,16 | 49,57 | 46,95 | 48,85 | 5,69% | 651.953,00 |
| 10.07.2024 | 47,58 | 47,68 | 46,10 | 46,22 | -2,28% | 423.952,00 |
| 09.07.2024 | 49,41 | 49,41 | 46,75 | 47,30 | -4,54% | 629.681,00 |
| 08.07.2024 | 49,81 | 50,35 | 49,34 | 49,55 | 0,36% | 344.960,00 |
| 05.07.2024 | 48,77 | 49,43 | 47,96 | 49,37 | 1,58% | 402.103,00 |