11,285$
2,97%
Echtzeit-Aktienkurs Jack In The Box
Bid:
Ask:
Aktienkurse zur Jack In The Box Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 11,52 | 11,79 | 11,10 | 11,30 | 3,06% | 734.414,00 |
| 07.04.2026 | 10,55 | 11,12 | 10,34 | 10,96 | 3,30% | 1.120.334,00 |
| 06.04.2026 | 10,01 | 10,84 | 9,90 | 10,61 | 6,21% | 1.050.206,00 |
| 02.04.2026 | 9,29 | 10,13 | 9,10 | 9,99 | 2,78% | 874.944,00 |
| 01.04.2026 | 9,83 | 10,05 | 9,57 | 9,72 | 0,52% | 1.062.461,00 |
| 31.03.2026 | 9,36 | 9,70 | 8,92 | 9,67 | 2,87% | 1.727.980,00 |
| 30.03.2026 | 9,74 | 9,94 | 9,32 | 9,40 | -3,09% | 1.265.818,00 |
| 27.03.2026 | 10,60 | 10,61 | 9,61 | 9,70 | -9,51% | 1.487.969,00 |
| 26.03.2026 | 10,85 | 11,38 | 10,70 | 10,72 | -2,55% | 659.291,00 |
| 25.03.2026 | 10,93 | 11,45 | 10,80 | 11,00 | 1,57% | 1.358.914,00 |
| 24.03.2026 | 11,07 | 11,36 | 10,79 | 10,83 | -2,96% | 891.157,00 |
| 23.03.2026 | 11,35 | 11,35 | 10,83 | 11,16 | 1,45% | 770.324,00 |
| 20.03.2026 | 11,06 | 11,26 | 10,87 | 11,00 | -1,79% | 881.395,00 |
| 19.03.2026 | 11,50 | 11,56 | 10,89 | 11,20 | -3,45% | 1.120.048,00 |
| 18.03.2026 | 12,33 | 12,39 | 11,58 | 11,60 | -7,20% | 1.128.940,00 |
| 17.03.2026 | 12,97 | 13,17 | 12,43 | 12,50 | -2,19% | 788.993,00 |
| 16.03.2026 | 12,84 | 12,94 | 12,45 | 12,78 | 0,95% | 684.842,00 |
| 13.03.2026 | 13,00 | 13,05 | 12,30 | 12,66 | -1,71% | 1.192.571,00 |
| 12.03.2026 | 13,15 | 13,39 | 12,85 | 12,88 | -3,66% | 909.210,00 |
| 11.03.2026 | 13,60 | 13,82 | 13,13 | 13,37 | -2,19% | 761.532,00 |
| 10.03.2026 | 13,94 | 14,13 | 13,40 | 13,67 | -2,01% | 682.643,00 |
| 09.03.2026 | 14,02 | 14,04 | 13,37 | 13,95 | -3,73% | 1.219.073,00 |
| 06.03.2026 | 14,87 | 14,88 | 14,20 | 14,49 | -3,98% | 810.859,00 |
| 05.03.2026 | 15,00 | 15,41 | 14,87 | 15,09 | -0,20% | 836.340,00 |
| 04.03.2026 | 15,19 | 15,38 | 14,89 | 15,12 | -0,40% | 665.418,00 |
| 03.03.2026 | 15,10 | 15,44 | 14,81 | 15,18 | -1,56% | 988.704,00 |
| 02.03.2026 | 16,53 | 16,53 | 15,36 | 15,42 | -8,87% | 908.977,00 |
| 27.02.2026 | 16,97 | 17,15 | 16,56 | 16,92 | -2,08% | 642.592,00 |
| 26.02.2026 | 16,87 | 17,43 | 16,81 | 17,28 | 2,43% | 522.451,00 |
| 25.02.2026 | 17,58 | 17,61 | 16,79 | 16,87 | -3,10% | 528.816,00 |
| 24.02.2026 | 17,00 | 17,79 | 17,00 | 17,41 | 1,99% | 543.883,00 |
| 23.02.2026 | 16,78 | 17,31 | 16,34 | 17,07 | 1,58% | 801.133,00 |
| 20.02.2026 | 18,04 | 18,16 | 16,34 | 16,81 | -6,74% | 1.560.862,00 |
| 19.02.2026 | 21,50 | 21,60 | 18,02 | 18,02 | -18,13% | 1.722.158,00 |
| 18.02.2026 | 21,35 | 22,67 | 21,27 | 22,01 | 3,14% | 581.440,00 |
| 17.02.2026 | 20,75 | 21,39 | 20,41 | 21,34 | 2,94% | 442.211,00 |
| 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% | 707.639,00 |
| 11.02.2026 | 20,42 | 20,85 | 20,14 | 20,65 | 1,15% | 268.814,00 |
| 10.02.2026 | 21,51 | 21,61 | 20,34 | 20,41 | -4,45% | 459.949,00 |
| 09.02.2026 | 22,64 | 22,64 | 20,74 | 21,36 | -6,19% | 446.783,00 |
| 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 | -0,99% | 560.996,00 |
| 04.02.2026 | 21,87 | 22,54 | 21,87 | 22,23 | 3,06% | 619.887,00 |
| 03.02.2026 | 20,69 | 22,41 | 20,69 | 21,57 | 2,71% | 550.457,00 |
| 02.02.2026 | 20,72 | 21,20 | 20,55 | 21,00 | 0,14% | 311.061,00 |
| 30.01.2026 | 20,47 | 21,38 | 20,29 | 20,97 | 1,85% | 369.407,00 |
| 29.01.2026 | 20,81 | 20,94 | 20,14 | 20,59 | -1,06% | 428.999,00 |
| 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% | 436.260,00 |
| 26.01.2026 | 21,06 | 21,53 | 20,75 | 21,22 | 0,28% | 402.273,00 |
| 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% | 351.625,00 |
| 21.01.2026 | 20,64 | 21,40 | 20,38 | 21,17 | 2,42% | 380.718,00 |
| 20.01.2026 | 22,02 | 22,20 | 20,65 | 20,67 | -10,05% | 454.757,00 |
| 16.01.2026 | 23,35 | 23,70 | 22,68 | 22,98 | -2,30% | 475.990,00 |
| 15.01.2026 | 22,62 | 23,86 | 22,25 | 23,52 | 4,16% | 747.896,00 |
| 14.01.2026 | 21,87 | 22,66 | 21,87 | 22,58 | 2,36% | 432.038,00 |
| 13.01.2026 | 22,56 | 22,70 | 21,90 | 22,06 | -2,65% | 403.081,00 |
| 12.01.2026 | 22,90 | 22,90 | 21,93 | 22,66 | -1,39% | 602.335,00 |
| 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% | 882.376,00 |
| 07.01.2026 | 20,84 | 21,28 | 20,53 | 20,70 | 0,98% | 617.373,00 |
| 06.01.2026 | 18,97 | 20,66 | 18,86 | 20,50 | 8,01% | 811.526,00 |
| 05.01.2026 | 18,78 | 19,36 | 18,63 | 18,98 | 1,39% | 499.747,00 |
| 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% | 565.173,00 |
| 29.12.2025 | 20,35 | 20,77 | 19,49 | 19,53 | -5,10% | 551.241,00 |
| 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% | 510.187,00 |
| 22.12.2025 | 19,33 | 19,62 | 19,21 | 19,45 | 0,15% | 573.238,00 |
| 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% | 518.041,00 |
| 17.12.2025 | 20,27 | 20,61 | 19,49 | 19,51 | -4,32% | 644.447,00 |
| 16.12.2025 | 19,65 | 20,59 | 19,65 | 20,39 | 3,77% | 841.438,00 |
| 15.12.2025 | 20,93 | 21,08 | 19,52 | 19,65 | -6,78% | 687.120,00 |
| 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% | 654.621,00 |
| 10.12.2025 | 19,42 | 20,70 | 19,23 | 20,11 | 4,36% | 1.020.581,00 |
| 09.12.2025 | 19,06 | 19,60 | 18,84 | 19,27 | 1,69% | 433.680,00 |
| 08.12.2025 | 18,93 | 18,95 | 17,98 | 18,95 | 0,58% | 563.773,00 |
| 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% | 600.741,00 |
| 03.12.2025 | 19,08 | 20,06 | 19,04 | 19,87 | 2,26% | 618.717,00 |
| 02.12.2025 | 19,25 | 19,63 | 18,61 | 19,43 | 0,57% | 745.892,00 |
| 01.12.2025 | 19,38 | 19,72 | 19,02 | 19,32 | -1,98% | 764.546,00 |
| 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% | 2.034.523,00 |
| 21.11.2025 | 15,67 | 16,87 | 15,55 | 16,81 | 8,45% | 1.964.686,00 |
| 20.11.2025 | 14,47 | 16,43 | 14,20 | 15,50 | 7,79% | 2.804.918,00 |
| 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 | -0,07% | 1.104.097,00 |
| 17.11.2025 | 14,80 | 14,87 | 14,18 | 14,26 | -4,55% | 943.977,00 |
| 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 | 0,33% | 826.977,00 |
| 12.11.2025 | 15,00 | 15,63 | 14,99 | 15,15 | 1,07% | 1.191.352,00 |