162,025€
0,45%
Echtzeit-Aktienkurs Jabil Inc.
Bid:
Ask:
Aktienkurse zur Jabil Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 160,68 | 164,55 | 160,68 | 162,25 | 0,59% | - |
| 21.01.2025 | 160,60 | 162,20 | 159,00 | 161,30 | -0,09% | 2.100,00 |
| 20.01.2025 | 160,20 | 164,00 | 160,20 | 161,45 | 1,54% | 1.521,00 |
| 17.01.2025 | 159,55 | 161,85 | 157,05 | 159,00 | 0,92% | 3.684,00 |
| 16.01.2025 | 155,65 | 158,20 | 154,10 | 157,55 | 2,44% | 893,00 |
| 15.01.2025 | 152,20 | 154,35 | 150,80 | 153,80 | 2,26% | 692,00 |
| 14.01.2025 | 150,55 | 151,65 | 150,35 | 150,40 | 0,91% | 64,00 |
| 13.01.2025 | 149,15 | 149,50 | 148,00 | 149,05 | -0,63% | 693,00 |
| 10.01.2025 | 148,60 | 150,00 | 148,60 | 150,00 | 0,10% | 56,00 |
| 09.01.2025 | 148,60 | 149,95 | 148,40 | 149,85 | 1,25% | 39,00 |
| 08.01.2025 | 148,75 | 148,75 | 146,65 | 148,00 | -1,04% | 177,00 |
| 07.01.2025 | 146,65 | 149,95 | 146,65 | 149,55 | 2,64% | 67,00 |
| 06.01.2025 | 145,75 | 146,50 | 145,30 | 145,70 | -0,48% | 223,00 |
| 03.01.2025 | 138,25 | 146,40 | 138,25 | 146,40 | 5,10% | 287,00 |
| 02.01.2025 | 138,40 | 141,05 | 138,40 | 139,30 | 0,65% | 137,00 |
| 30.12.2024 | 139,00 | 139,00 | 138,40 | 138,40 | -1,46% | 52,00 |
| 27.12.2024 | 141,00 | 141,85 | 140,00 | 140,45 | -0,32% | 710,00 |
| 23.12.2024 | 138,50 | 141,00 | 138,00 | 140,90 | 1,37% | 983,00 |
| 20.12.2024 | 134,45 | 139,90 | 133,15 | 139,00 | 3,23% | 952,00 |
| 19.12.2024 | 140,90 | 141,45 | 134,05 | 134,65 | -1,61% | 1.509,00 |
| 18.12.2024 | 128,45 | 141,75 | 127,00 | 136,85 | 7,29% | 1.092,00 |
| 17.12.2024 | 127,60 | 127,60 | 127,55 | 127,55 | 0,24% | 156,00 |
| 16.12.2024 | 129,20 | 129,20 | 127,25 | 127,25 | -0,12% | 41,00 |
| 12.12.2024 | 125,85 | 127,40 | 125,35 | 127,40 | -0,23% | 101,00 |
| 11.12.2024 | 124,65 | 127,70 | 124,65 | 127,70 | 0,47% | 87,00 |
| 10.12.2024 | 126,70 | 127,10 | 126,70 | 127,10 | -0,35% | 22,00 |
| 09.12.2024 | 129,00 | 129,10 | 127,55 | 127,55 | -0,43% | 148,00 |
| 06.12.2024 | 128,10 | 128,10 | 128,10 | 128,10 | -0,77% | 238,00 |
| 05.12.2024 | 129,10 | 129,10 | 129,10 | 129,10 | 0,27% | 80,00 |
| 04.12.2024 | 129,00 | 129,00 | 128,75 | 128,75 | 0,35% | 52,00 |
| 03.12.2024 | 128,05 | 129,05 | 128,05 | 128,30 | -1,46% | 62,00 |
| 02.12.2024 | 129,45 | 130,55 | 129,10 | 130,20 | 1,13% | 131,00 |
| 29.11.2024 | 127,00 | 128,75 | 127,00 | 128,75 | 2,18% | 70,00 |
| 28.11.2024 | 126,00 | 126,00 | 126,00 | 126,00 | -0,63% | 6,00 |
| 27.11.2024 | 126,80 | 126,80 | 126,80 | 126,80 | -0,43% | 50,00 |
| 26.11.2024 | 127,35 | 127,35 | 127,35 | 127,35 | -1,01% | 1,00 |
| 25.11.2024 | 125,25 | 128,65 | 125,25 | 128,65 | 2,96% | 39,00 |
| 22.11.2024 | 124,95 | 124,95 | 124,95 | 124,95 | 3,14% | 109,00 |
| 21.11.2024 | 120,90 | 121,15 | 120,90 | 121,15 | 0,62% | 66,00 |
| 20.11.2024 | 120,40 | 120,40 | 120,40 | 120,40 | 0,21% | 25,00 |
| 19.11.2024 | 121,40 | 121,40 | 119,65 | 120,15 | -0,46% | 37,00 |
| 18.11.2024 | 120,70 | 120,70 | 120,70 | 120,70 | 0,50% | 1,00 |
| 15.11.2024 | 121,95 | 121,95 | 120,10 | 120,10 | -1,64% | 49,00 |
| 14.11.2024 | 124,75 | 124,75 | 122,10 | 122,10 | -2,48% | 151,00 |
| 13.11.2024 | 124,40 | 125,20 | 123,55 | 125,20 | -0,87% | 176,00 |
| 12.11.2024 | 126,70 | 126,70 | 126,10 | 126,30 | 0,28% | 245,00 |
| 11.11.2024 | 126,20 | 127,10 | 125,95 | 125,95 | -1,06% | 226,00 |
| 08.11.2024 | 126,85 | 127,30 | 126,80 | 127,30 | -0,43% | 150,00 |
| 07.11.2024 | 127,80 | 128,05 | 126,55 | 127,85 | -1,24% | 235,00 |
| 06.11.2024 | 120,00 | 129,45 | 120,00 | 129,45 | 12,03% | 358,00 |
| 05.11.2024 | 116,45 | 116,45 | 115,55 | 115,55 | -1,11% | 131,00 |
| 04.11.2024 | 116,65 | 118,80 | 116,65 | 116,85 | -0,26% | 565,00 |
| 01.11.2024 | 113,75 | 117,50 | 113,75 | 117,15 | 4,04% | 111,00 |
| 31.10.2024 | 113,25 | 113,25 | 112,60 | 112,60 | -1,31% | 94,00 |
| 30.10.2024 | 114,00 | 114,10 | 114,00 | 114,10 | -1,30% | 60,00 |
| 29.10.2024 | 115,70 | 115,70 | 115,30 | 115,60 | 0,39% | 79,00 |
| 28.10.2024 | 115,15 | 115,15 | 115,15 | 115,15 | -0,95% | 1,00 |
| 25.10.2024 | 116,25 | 116,25 | 116,25 | 116,25 | 1,75% | 23,00 |
| 24.10.2024 | 113,40 | 114,25 | 113,40 | 114,25 | 0,53% | 29,00 |
| 23.10.2024 | 115,20 | 115,45 | 113,00 | 113,65 | -1,39% | 353,00 |
| 21.10.2024 | 115,25 | 115,25 | 115,25 | 115,25 | -0,26% | 60,00 |
| 18.10.2024 | 115,65 | 116,25 | 115,55 | 115,55 | 0,48% | 120,00 |
| 16.10.2024 | 114,60 | 115,00 | 113,85 | 115,00 | 0,74% | 540,00 |
| 15.10.2024 | 116,20 | 116,20 | 114,15 | 114,15 | -1,17% | 46,00 |
| 14.10.2024 | 113,10 | 115,90 | 113,10 | 115,50 | 1,45% | 122,00 |
| 11.10.2024 | 111,60 | 113,85 | 111,60 | 113,85 | 0,49% | 63,00 |
| 09.10.2024 | 112,50 | 113,40 | 112,50 | 113,30 | 1,16% | 71,00 |
| 08.10.2024 | 111,75 | 112,00 | 110,70 | 112,00 | 0,58% | 119,00 |
| 07.10.2024 | 111,15 | 111,50 | 111,15 | 111,35 | 0,32% | 141,00 |
| 04.10.2024 | 111,00 | 111,00 | 111,00 | 111,00 | 1,88% | 30,00 |
| 02.10.2024 | 108,95 | 108,95 | 108,95 | 108,95 | 2,11% | 17,00 |
| 01.10.2024 | 108,05 | 108,05 | 106,30 | 106,70 | -0,33% | 1.075,00 |
| 30.09.2024 | 108,65 | 108,70 | 107,05 | 107,05 | -2,68% | 41,00 |
| 27.09.2024 | 114,15 | 116,00 | 110,00 | 110,00 | -3,38% | 241,00 |
| 26.09.2024 | 103,05 | 115,00 | 103,05 | 113,85 | 11,02% | 962,00 |
| 25.09.2024 | 102,55 | 102,55 | 102,55 | 102,55 | 0,44% | 36,00 |
| 24.09.2024 | 101,15 | 102,10 | 101,15 | 102,10 | -0,73% | 33,00 |
| 23.09.2024 | 102,85 | 103,00 | 102,85 | 102,85 | 2,14% | 31,00 |
| 20.09.2024 | 100,50 | 101,00 | 100,50 | 100,70 | 0,50% | 139,00 |
| 19.09.2024 | 98,04 | 100,20 | 97,54 | 100,20 | 3,79% | 207,00 |
| 18.09.2024 | 96,56 | 96,56 | 96,54 | 96,54 | 1,54% | 35,00 |
| 17.09.2024 | 94,52 | 95,08 | 94,52 | 95,08 | 0,34% | 210,00 |
| 16.09.2024 | 95,72 | 95,72 | 94,76 | 94,76 | 0,57% | 3,00 |
| 12.09.2024 | 94,22 | 94,22 | 94,04 | 94,22 | 3,54% | 41,00 |
| 11.09.2024 | 91,00 | 91,00 | 91,00 | 91,00 | -1,60% | 18,00 |
| 10.09.2024 | 91,94 | 92,48 | 91,94 | 92,48 | -0,73% | 130,00 |
| 09.09.2024 | 92,22 | 93,46 | 92,22 | 93,16 | 1,26% | 4,00 |
| 06.09.2024 | 92,44 | 92,44 | 92,00 | 92,00 | 0,04% | 73,00 |
| 05.09.2024 | 91,94 | 91,96 | 91,94 | 91,96 | -1,79% | 48,00 |
| 04.09.2024 | 92,80 | 93,64 | 92,80 | 93,64 | -1,24% | 27,00 |
| 03.09.2024 | 98,32 | 98,32 | 94,82 | 94,82 | -3,44% | 352,00 |
| 02.09.2024 | 99,04 | 99,16 | 98,20 | 98,20 | 0,61% | 4,00 |
| 29.08.2024 | 97,72 | 98,60 | 97,60 | 97,60 | 0,93% | 67,00 |
| 28.08.2024 | 96,08 | 96,70 | 96,08 | 96,70 | 0,00% | 92,00 |
| 27.08.2024 | 96,70 | 96,70 | 96,70 | 96,70 | -0,51% | 3,00 |
| 26.08.2024 | 97,70 | 97,70 | 96,92 | 97,20 | -0,55% | 200,00 |
| 23.08.2024 | 96,98 | 97,74 | 96,98 | 97,74 | 0,39% | 7,00 |
| 22.08.2024 | 97,30 | 97,36 | 97,30 | 97,36 | 1,76% | 66,00 |
| 21.08.2024 | 95,68 | 95,68 | 95,68 | 95,68 | -0,52% | 10,00 |
| 20.08.2024 | 95,98 | 96,18 | 95,98 | 96,18 | -0,68% | 100,00 |