13,770$
-3,30%
Echtzeit-Aktienkurs Jack in the Box Inc.
Bid:
Ask:
Aktienkurse zur Jack in the Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 13,88 | 13,93 | 13,13 | 13,77 | -3,27% | 687.340,00 |
| 22.07.2026 | 14,83 | 15,22 | 14,09 | 14,24 | -3,88% | 584.619,00 |
| 21.07.2026 | 14,70 | 15,12 | 14,10 | 14,81 | 0,78% | 509.461,00 |
| 20.07.2026 | 15,13 | 15,45 | 14,41 | 14,70 | -1,90% | 793.490,00 |
| 17.07.2026 | 16,24 | 16,46 | 14,82 | 14,98 | -7,79% | 808.086,00 |
| 16.07.2026 | 15,50 | 16,25 | 15,32 | 16,25 | 6,39% | 546.313,00 |
| 15.07.2026 | 15,33 | 15,71 | 14,97 | 15,27 | 0,59% | 546.563,00 |
| 14.07.2026 | 15,05 | 15,42 | 14,76 | 15,18 | 0,46% | 552.230,00 |
| 13.07.2026 | 14,86 | 15,55 | 14,86 | 15,11 | 1,48% | 593.789,00 |
| 10.07.2026 | 15,36 | 15,65 | 14,48 | 14,89 | -1,78% | 939.276,00 |
| 09.07.2026 | 14,40 | 15,61 | 14,39 | 15,16 | 5,28% | 890.466,00 |
| 08.07.2026 | 15,22 | 15,34 | 13,78 | 14,40 | -8,13% | 1.456.094,00 |
| 07.07.2026 | 15,54 | 16,69 | 15,51 | 15,68 | -0,92% | 958.792,00 |
| 06.07.2026 | 17,15 | 17,50 | 15,26 | 15,82 | -8,02% | 1.529.536,00 |
| 02.07.2026 | 17,23 | 17,91 | 15,91 | 17,20 | -1,21% | 2.166.701,00 |
| 01.07.2026 | 15,63 | 17,43 | 14,65 | 17,41 | 9,95% | 2.754.241,00 |
| 30.06.2026 | 17,16 | 17,30 | 15,31 | 15,84 | -4,72% | 3.524.071,00 |
| 29.06.2026 | 13,96 | 17,16 | 13,28 | 16,62 | 20,35% | 3.488.922,00 |
| 26.06.2026 | 12,60 | 13,94 | 12,60 | 13,81 | 7,81% | 1.378.724,00 |
| 25.06.2026 | 13,37 | 13,80 | 12,65 | 12,81 | -4,04% | 470.988,00 |
| 24.06.2026 | 12,69 | 13,97 | 12,50 | 13,35 | 15,33% | 1.616.822,00 |
| 23.06.2026 | 11,30 | 11,73 | 11,30 | 11,58 | 1,45% | 407.047,00 |
| 22.06.2026 | 12,60 | 12,84 | 11,28 | 11,41 | -10,86% | 867.101,00 |
| 18.06.2026 | 12,53 | 13,39 | 12,53 | 12,80 | 3,23% | 572.448,00 |
| 17.06.2026 | 12,44 | 12,97 | 12,35 | 12,40 | -1,78% | 426.873,00 |
| 16.06.2026 | 12,84 | 13,03 | 12,45 | 12,63 | -2,36% | 622.270,00 |
| 15.06.2026 | 13,39 | 13,73 | 12,63 | 12,93 | -3,29% | 747.463,00 |
| 12.06.2026 | 12,59 | 13,64 | 12,44 | 13,37 | 7,48% | 798.885,00 |
| 11.06.2026 | 12,37 | 12,55 | 11,82 | 12,44 | 0,57% | 565.352,00 |
| 10.06.2026 | 12,02 | 12,88 | 12,02 | 12,37 | 3,60% | 570.514,00 |
| 09.06.2026 | 11,83 | 12,52 | 11,53 | 11,94 | 3,11% | 560.369,00 |
| 08.06.2026 | 11,58 | 11,58 | 10,92 | 11,58 | 2,30% | 491.936,00 |
| 05.06.2026 | 11,64 | 12,03 | 11,12 | 11,32 | -2,79% | 512.018,00 |
| 04.06.2026 | 11,98 | 12,25 | 11,56 | 11,65 | -2,47% | 552.755,00 |
| 03.06.2026 | 12,55 | 12,74 | 11,89 | 11,94 | -6,35% | 511.793,00 |
| 02.06.2026 | 13,20 | 13,20 | 12,68 | 12,75 | -5,42% | 510.468,00 |
| 01.06.2026 | 12,39 | 13,79 | 12,39 | 13,48 | 8,27% | 1.256.281,00 |
| 29.05.2026 | 12,03 | 12,70 | 11,90 | 12,45 | 7,70% | 1.220.362,00 |
| 28.05.2026 | 11,28 | 11,82 | 11,05 | 11,56 | -1,87% | 897.909,00 |
| 27.05.2026 | 10,94 | 12,69 | 10,94 | 11,78 | 8,27% | 1.747.763,00 |
| 26.05.2026 | 11,61 | 11,89 | 10,70 | 10,88 | -5,80% | 826.063,00 |
| 22.05.2026 | 11,48 | 11,85 | 11,29 | 11,55 | 1,76% | 637.180,00 |
| 21.05.2026 | 11,01 | 11,41 | 10,71 | 11,35 | 1,70% | 612.671,00 |
| 20.05.2026 | 11,47 | 11,64 | 10,94 | 11,16 | -2,45% | 644.967,00 |
| 19.05.2026 | 10,80 | 11,45 | 10,64 | 11,44 | 6,32% | 842.177,00 |
| 18.05.2026 | 10,94 | 10,95 | 10,50 | 10,76 | -1,01% | 1.051.426,00 |
| 15.05.2026 | 10,61 | 11,14 | 10,45 | 10,87 | -1,00% | 937.309,00 |
| 14.05.2026 | 13,48 | 13,70 | 10,49 | 10,98 | -14,15% | 2.715.407,00 |
| 13.05.2026 | 13,60 | 13,63 | 12,57 | 12,79 | -5,75% | 1.425.811,00 |
| 12.05.2026 | 13,38 | 13,75 | 13,11 | 13,57 | 1,42% | 717.064,00 |
| 11.05.2026 | 13,74 | 13,96 | 12,98 | 13,38 | -2,97% | 862.946,00 |
| 08.05.2026 | 14,04 | 14,27 | 13,63 | 13,79 | -0,65% | 615.817,00 |
| 07.05.2026 | 13,72 | 14,02 | 13,42 | 13,88 | 1,83% | 493.524,00 |
| 06.05.2026 | 13,04 | 13,70 | 13,04 | 13,63 | 6,15% | 647.100,00 |
| 05.05.2026 | 12,05 | 12,93 | 12,05 | 12,84 | 6,56% | 849.980,00 |
| 04.05.2026 | 12,17 | 12,50 | 11,92 | 12,05 | -1,87% | 693.199,00 |
| 01.05.2026 | 12,52 | 12,73 | 12,27 | 12,28 | -2,54% | 496.336,00 |
| 30.04.2026 | 12,46 | 12,73 | 12,25 | 12,60 | 2,44% | 396.626,00 |
| 29.04.2026 | 12,75 | 12,75 | 12,15 | 12,30 | -5,38% | 644.915,00 |
| 28.04.2026 | 13,25 | 14,10 | 12,92 | 13,00 | -1,52% | 903.365,00 |
| 27.04.2026 | 12,69 | 13,25 | 12,52 | 13,20 | 2,17% | 666.951,00 |
| 24.04.2026 | 12,65 | 13,15 | 12,24 | 12,92 | 1,65% | 707.934,00 |
| 23.04.2026 | 13,96 | 14,07 | 12,51 | 12,71 | -8,69% | 709.567,00 |
| 22.04.2026 | 12,87 | 14,20 | 12,75 | 13,92 | 9,52% | 1.213.693,00 |
| 21.04.2026 | 12,75 | 13,31 | 12,51 | 12,71 | -0,55% | 568.088,00 |
| 20.04.2026 | 12,76 | 13,16 | 12,65 | 12,78 | -1,54% | 580.820,00 |
| 17.04.2026 | 12,73 | 13,16 | 12,58 | 12,98 | 5,02% | 805.187,00 |
| 16.04.2026 | 11,76 | 12,49 | 11,73 | 12,36 | 5,46% | 759.164,00 |
| 15.04.2026 | 11,78 | 11,87 | 11,60 | 11,72 | -0,51% | 424.103,00 |
| 14.04.2026 | 11,22 | 11,78 | 11,22 | 11,78 | 3,38% | 784.895,00 |
| 13.04.2026 | 11,22 | 11,74 | 10,91 | 11,40 | -0,48% | 732.040,00 |
| 10.04.2026 | 12,14 | 12,38 | 11,21 | 11,45 | -4,74% | 633.105,00 |
| 09.04.2026 | 11,05 | 12,26 | 11,05 | 12,02 | 6,42% | 939.825,00 |
| 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 |