15,950€
-4,20%
Echtzeit-Aktienkurs Jack in the Box Inc.
Bid:
Ask:
Aktienkurse zur Jack in the Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 16,60 | 16,65 | 15,60 | 15,95 | -4,20% | - |
| 15.09.2025 | 15,85 | 16,80 | 15,55 | 16,65 | 6,73% | - |
| 12.09.2025 | 15,40 | 15,65 | 15,15 | 15,60 | 1,63% | - |
| 11.09.2025 | 15,60 | 15,80 | 14,85 | 15,35 | -1,92% | - |
| 10.09.2025 | 17,10 | 17,40 | 15,60 | 15,65 | -8,21% | - |
| 09.09.2025 | 16,90 | 17,25 | 16,45 | 17,05 | -0,58% | - |
| 08.09.2025 | 17,45 | 17,80 | 16,80 | 17,15 | -4,46% | - |
| 05.09.2025 | 16,65 | 18,00 | 16,50 | 17,95 | 11,84% | - |
| 04.09.2025 | 15,40 | 16,15 | 15,25 | 16,05 | 5,25% | - |
| 03.09.2025 | 16,15 | 16,15 | 15,25 | 15,25 | -3,79% | - |
| 02.09.2025 | 16,50 | 16,60 | 15,75 | 15,85 | -3,65% | - |
| 01.09.2025 | 16,50 | 16,55 | 16,45 | 16,45 | 2,81% | - |
| 29.08.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 2,56% | - |
| 28.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
| 27.08.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 26.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 25.08.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 22.08.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,96% | - |
| 21.08.2025 | 16,10 | 16,10 | 15,45 | 15,55 | -3,42% | - |
| 20.08.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 19.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -8,09% | - |
| 18.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 15.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 10,76% | - |
| 14.08.2025 | 15,70 | 15,80 | 15,70 | 15,80 | 12,86% | 182,00 |
| 13.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | - |
| 12.08.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -5,88% | - |
| 11.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | - |
| 08.08.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 07.08.2025 | 15,30 | 15,50 | 15,30 | 15,50 | -6,63% | 8,00 |
| 06.08.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 2,47% | - |
| 05.08.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 04.08.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -2,96% | - |
| 01.08.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -3,43% | - |
| 31.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -2,23% | - |
| 30.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -6,77% | - |
| 29.07.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -4,95% | - |
| 28.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 25.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -5,24% | - |
| 24.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 23.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 9,57% | - |
| 22.07.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 3,30% | - |
| 21.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 18.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 4,55% | - |
| 17.07.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 2,92% | - |
| 16.07.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -4,47% | - |
| 15.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -6,77% | - |
| 14.07.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 2,13% | - |
| 11.07.2025 | 19,10 | 19,10 | 18,80 | 18,80 | 1,08% | 393,00 |
| 10.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 2,76% | - |
| 09.07.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 9,04% | - |
| 08.07.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -6,21% | - |
| 07.07.2025 | 17,00 | 17,70 | 17,00 | 17,70 | 4,12% | 73,00 |
| 04.07.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 03.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 7,50% | - |
| 02.07.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 9,59% | - |
| 01.07.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 3,55% | - |
| 30.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,76% | - |
| 27.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 26.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -3,97% | - |
| 25.06.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 24.06.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 23.06.2025 | 14,70 | 15,30 | 14,70 | 15,30 | 5,52% | 63,00 |
| 20.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 19.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -3,31% | 60,00 |
| 18.06.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -3,82% | - |
| 17.06.2025 | 15,30 | 15,90 | 15,30 | 15,70 | 0,64% | 596,00 |
| 16.06.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -4,29% | - |
| 13.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -3,55% | - |
| 12.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -5,59% | - |
| 11.06.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -4,28% | - |
| 10.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 6,86% | - |
| 09.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 4,17% | - |
| 06.06.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -4,00% | - |
| 05.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 04.06.2025 | 16,80 | 17,40 | 16,80 | 17,40 | 8,07% | 442,00 |
| 03.06.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 02.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -5,78% | - |
| 30.05.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -3,89% | - |
| 29.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | - |
| 28.05.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -4,84% | - |
| 27.05.2025 | 17,70 | 18,60 | 17,70 | 18,60 | 5,08% | 822,00 |
| 26.05.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,84% | - |
| 23.05.2025 | 17,90 | 17,95 | 17,50 | 17,85 | 1,42% | - |
| 22.05.2025 | 17,70 | 17,75 | 17,25 | 17,60 | -3,30% | - |
| 21.05.2025 | 19,40 | 19,40 | 18,15 | 18,20 | -7,38% | - |
| 20.05.2025 | 19,50 | 19,65 | 19,15 | 19,65 | -1,75% | - |
| 19.05.2025 | 21,10 | 21,10 | 19,80 | 20,00 | -4,76% | - |
| 16.05.2025 | 21,50 | 21,80 | 20,80 | 21,00 | -1,87% | - |
| 15.05.2025 | 22,90 | 22,90 | 20,80 | 21,40 | -6,14% | - |
| 14.05.2025 | 23,50 | 23,50 | 22,40 | 22,80 | -8,80% | - |
| 13.05.2025 | 26,10 | 26,20 | 24,60 | 25,00 | -1,96% | - |
| 12.05.2025 | 24,30 | 26,30 | 24,30 | 25,50 | 6,25% | - |
| 09.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 08.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 07.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 06.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 05.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 02.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 30.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 29.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | - |