44,000€
3,29%
Echtzeit-Aktienkurs Jack In The Box
Bid:
Ask:
Aktienkurse zur Jack In The Box Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 41,20 | 43,00 | 41,20 | 43,00 | 0,94% | 155,00 |
| 15.11.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
| 14.11.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -1,40% | - |
| 13.11.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -2,71% | - |
| 12.11.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,91% | - |
| 11.11.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -3,74% | - |
| 08.11.2024 | 45,30 | 45,90 | 44,30 | 45,50 | -0,44% | - |
| 07.11.2024 | 47,70 | 47,70 | 44,90 | 45,70 | -6,92% | - |
| 06.11.2024 | 48,10 | 50,75 | 47,90 | 49,10 | 5,14% | - |
| 05.11.2024 | 46,10 | 47,10 | 45,30 | 46,70 | 0,86% | - |
| 04.11.2024 | 46,30 | 47,10 | 45,60 | 46,30 | -0,43% | - |
| 01.11.2024 | 45,50 | 47,10 | 45,20 | 46,50 | 1,75% | - |
| 31.10.2024 | 46,50 | 47,00 | 45,70 | 45,70 | -2,14% | - |
| 30.10.2024 | 46,30 | 47,10 | 45,70 | 46,70 | 0,00% | - |
| 29.10.2024 | 46,90 | 47,40 | 46,20 | 46,70 | 0,86% | - |
| 28.10.2024 | 43,70 | 46,40 | 43,50 | 46,30 | 7,67% | - |
| 25.10.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | - |
| 24.10.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 4,90% | - |
| 23.10.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -1,92% | - |
| 22.10.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 21.10.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 18.10.2024 | 42,40 | 42,40 | 42,00 | 42,00 | -1,41% | 155,00 |
| 17.10.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | - |
| 16.10.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -1,17% | - |
| 15.10.2024 | 40,70 | 42,70 | 40,50 | 42,70 | 4,66% | - |
| 14.10.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | - |
| 11.10.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 2,54% | - |
| 10.10.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 09.10.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 08.10.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -3,43% | - |
| 07.10.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 04.10.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -3,32% | - |
| 03.10.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,96% | - |
| 02.10.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | - |
| 01.10.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,49% | - |
| 30.09.2024 | 40,20 | 41,20 | 40,20 | 41,20 | 5,10% | 100,00 |
| 27.09.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
| 26.09.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -3,48% | - |
| 25.09.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | - |
| 24.09.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 1,53% | - |
| 23.09.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -2,00% | - |
| 20.09.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | - |
| 19.09.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 2,06% | - |
| 18.09.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,57% | - |
| 17.09.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -3,54% | - |
| 16.09.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 3,66% | - |
| 13.09.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 12.09.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 1,58% | - |
| 11.09.2024 | 37,60 | 38,00 | 37,60 | 38,00 | 0,00% | 10,00 |
| 10.09.2024 | 40,20 | 40,20 | 38,00 | 38,00 | -7,32% | 100,00 |
| 09.09.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -2,84% | - |
| 06.09.2024 | 41,20 | 42,20 | 41,20 | 42,20 | 2,43% | 100,00 |
| 05.09.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -1,90% | - |
| 04.09.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -4,98% | - |
| 03.09.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 02.09.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -1,34% | - |
| 30.08.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 4,19% | - |
| 29.08.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -4,87% | - |
| 28.08.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -3,00% | - |
| 27.08.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 1,75% | - |
| 26.08.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,88% | - |
| 23.08.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -2,16% | - |
| 22.08.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,43% | - |
| 21.08.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,43% | - |
| 20.08.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -2,11% | - |
| 19.08.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -6,14% | - |
| 16.08.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 3,48% | - |
| 15.08.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -3,37% | - |
| 14.08.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 7,45% | - |
| 13.08.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -3,29% | - |
| 12.08.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 1,67% | - |
| 09.08.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 2,58% | - |
| 08.08.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -3,72% | - |
| 07.08.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 1,68% | - |
| 06.08.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -2,46% | - |
| 05.08.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -7,92% | - |
| 02.08.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -2,75% | - |
| 01.08.2024 | 54,50 | 54,50 | 54,50 | 54,50 | -1,80% | - |
| 31.07.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 3,74% | - |
| 30.07.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 2,88% | - |
| 29.07.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -1,89% | - |
| 26.07.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 3,92% | - |
| 25.07.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 24.07.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 23.07.2024 | 49,60 | 51,50 | 49,60 | 51,50 | 4,67% | 450,00 |
| 22.07.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 0,00% | - |
| 19.07.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -3,53% | - |
| 18.07.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 2,82% | - |
| 17.07.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 5,53% | - |
| 16.07.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | 2,00 |
| 15.07.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 4,93% | - |
| 12.07.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 5,69% | - |
| 11.07.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -2,76% | - |
| 10.07.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -4,41% | - |
| 09.07.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,44% | - |
| 08.07.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 1,35% | - |
| 05.07.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 04.07.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | - |
| 03.07.2024 | 44,40 | 44,80 | 44,40 | 44,80 | -0,88% | 100,00 |
| 02.07.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -3,42% | - |