19,290$
-1,78%
Echtzeit-Aktienkurs Jack in the Box Inc.
Bid:
Ask:
Aktienkurse zur Jack in the Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,81 | 20,73 | 19,28 | 19,29 | -1,71% | 125.740,00 |
| 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 |
| 22.09.2025 | 18,83 | 18,83 | 18,10 | 18,66 | -1,37% | 1.730.395,00 |
| 19.09.2025 | 18,81 | 19,18 | 18,26 | 18,92 | 0,40% | 4.962.386,00 |
| 18.09.2025 | 18,67 | 19,08 | 18,20 | 18,85 | 0,69% | 1.784.808,00 |
| 17.09.2025 | 19,29 | 19,87 | 18,65 | 18,72 | -3,63% | 1.708.479,00 |
| 16.09.2025 | 19,57 | 19,95 | 18,55 | 19,42 | -0,87% | 1.530.187,00 |
| 15.09.2025 | 18,67 | 20,04 | 18,38 | 19,59 | 5,66% | 1.819.303,00 |
| 12.09.2025 | 18,07 | 19,02 | 17,75 | 18,54 | 2,26% | 1.812.137,00 |
| 11.09.2025 | 18,23 | 18,47 | 17,43 | 18,13 | -0,77% | 1.828.262,00 |
| 10.09.2025 | 19,74 | 19,75 | 18,24 | 18,27 | -8,38% | 1.807.366,00 |
| 09.09.2025 | 19,81 | 20,44 | 19,34 | 19,94 | 0,45% | 1.633.627,00 |
| 08.09.2025 | 20,43 | 20,84 | 19,46 | 19,85 | -2,84% | 2.340.760,00 |
| 05.09.2025 | 19,56 | 21,17 | 19,56 | 20,43 | 5,20% | 1.800.021,00 |
| 04.09.2025 | 17,97 | 19,49 | 17,86 | 19,42 | 8,07% | 1.762.555,00 |
| 03.09.2025 | 18,35 | 18,40 | 17,70 | 17,97 | -4,06% | 960.549,00 |
| 02.09.2025 | 19,19 | 19,19 | 18,32 | 18,73 | -2,95% | 601.820,00 |
| 29.08.2025 | 18,84 | 19,56 | 18,77 | 19,30 | 2,99% | 702.756,00 |
| 28.08.2025 | 18,43 | 18,78 | 17,93 | 18,74 | 2,52% | 797.492,00 |
| 27.08.2025 | 18,61 | 19,14 | 17,97 | 18,28 | -2,09% | 784.481,00 |
| 26.08.2025 | 18,69 | 19,15 | 18,54 | 18,67 | -0,74% | 981.553,00 |
| 25.08.2025 | 18,76 | 18,98 | 18,32 | 18,81 | 0,86% | 615.940,00 |
| 22.08.2025 | 18,24 | 19,33 | 18,01 | 18,65 | 3,04% | 1.652.242,00 |
| 21.08.2025 | 18,50 | 18,65 | 17,75 | 18,10 | -3,05% | 1.212.339,00 |
| 20.08.2025 | 18,91 | 19,28 | 18,60 | 18,67 | -1,74% | 809.713,00 |
| 19.08.2025 | 19,01 | 19,78 | 18,91 | 19,00 | 1,17% | 778.888,00 |
| 18.08.2025 | 20,16 | 20,47 | 18,76 | 18,78 | -8,26% | 1.132.235,00 |
| 15.08.2025 | 20,67 | 21,03 | 19,21 | 20,47 | -0,87% | 1.632.548,00 |
| 14.08.2025 | 18,41 | 20,67 | 17,90 | 20,65 | 10,61% | 1.777.390,00 |
| 13.08.2025 | 16,66 | 18,90 | 16,53 | 18,67 | 12,00% | 1.324.156,00 |
| 12.08.2025 | 17,05 | 17,23 | 16,63 | 16,67 | -1,80% | 1.330.204,00 |
| 11.08.2025 | 18,03 | 18,39 | 16,96 | 16,98 | -6,68% | 1.310.011,00 |
| 08.08.2025 | 18,81 | 18,81 | 17,43 | 18,19 | -2,36% | 1.193.967,00 |
| 07.08.2025 | 18,20 | 19,65 | 17,51 | 18,63 | -1,64% | 1.893.083,00 |
| 06.08.2025 | 19,58 | 19,68 | 18,76 | 18,94 | -2,87% | 1.035.409,00 |
| 05.08.2025 | 19,04 | 19,78 | 18,85 | 19,50 | 2,42% | 902.867,00 |
| 04.08.2025 | 19,17 | 19,58 | 19,00 | 19,04 | -0,99% | 785.126,00 |
| 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 |