8,475€
-11,02%
Echtzeit-Aktienkurs Jack in the Box Inc.
Bid:
Ask:
Aktienkurse zur Jack in the Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 9,38 | 9,38 | 8,63 | 8,63 | -9,45% | - |
| 26.03.2026 | 9,45 | 9,83 | 9,40 | 9,53 | 0,00% | - |
| 25.03.2026 | 9,43 | 9,78 | 9,43 | 9,53 | -1,04% | - |
| 24.03.2026 | 9,63 | 9,78 | 9,48 | 9,63 | 1,05% | - |
| 23.03.2026 | 9,55 | 9,90 | 9,33 | 9,53 | -0,52% | - |
| 20.03.2026 | 9,68 | 9,78 | 9,48 | 9,58 | -2,05% | - |
| 19.03.2026 | 10,15 | 10,15 | 9,73 | 9,78 | -6,46% | - |
| 18.03.2026 | 10,95 | 11,05 | 10,25 | 10,45 | -4,57% | - |
| 17.03.2026 | 11,15 | 11,45 | 10,95 | 10,95 | -0,90% | - |
| 16.03.2026 | 11,25 | 11,25 | 10,85 | 11,05 | 0,91% | - |
| 13.03.2026 | 11,25 | 11,40 | 10,75 | 10,95 | -3,52% | - |
| 12.03.2026 | 11,45 | 11,55 | 11,15 | 11,35 | -1,73% | - |
| 11.03.2026 | 11,75 | 11,95 | 11,35 | 11,55 | -2,53% | - |
| 10.03.2026 | 12,05 | 12,15 | 11,55 | 11,85 | 1,72% | - |
| 09.03.2026 | 12,40 | 12,60 | 11,55 | 11,65 | -6,43% | - |
| 06.03.2026 | 13,00 | 13,30 | 12,25 | 12,45 | -4,60% | - |
| 05.03.2026 | 13,00 | 13,35 | 12,85 | 13,05 | -0,76% | - |
| 04.03.2026 | 13,00 | 13,15 | 12,85 | 13,15 | 0,77% | - |
| 03.03.2026 | 13,15 | 13,25 | 12,85 | 13,05 | -3,69% | - |
| 02.03.2026 | 14,00 | 14,30 | 13,55 | 13,55 | -4,91% | - |
| 27.02.2026 | 14,60 | 14,70 | 14,05 | 14,25 | -1,38% | - |
| 26.02.2026 | 14,25 | 14,75 | 14,25 | 14,45 | 0,00% | - |
| 25.02.2026 | 14,75 | 14,85 | 14,45 | 14,45 | -2,03% | - |
| 24.02.2026 | 14,50 | 15,05 | 14,50 | 14,75 | 2,08% | - |
| 23.02.2026 | 14,15 | 14,65 | 13,85 | 14,45 | 2,12% | - |
| 20.02.2026 | 15,40 | 15,50 | 14,05 | 14,15 | -9,58% | - |
| 19.02.2026 | 18,05 | 18,55 | 15,55 | 15,65 | -15,41% | - |
| 18.02.2026 | 18,05 | 19,15 | 17,90 | 18,50 | 4,52% | - |
| 17.02.2026 | 17,45 | 17,75 | 17,35 | 17,70 | 1,14% | - |
| 16.02.2026 | 17,50 | 17,55 | 17,50 | 17,50 | 1,45% | - |
| 13.02.2026 | 17,25 | 17,30 | 17,20 | 17,25 | -0,58% | - |
| 12.02.2026 | 17,45 | 17,75 | 16,85 | 17,35 | 0,58% | - |
| 11.02.2026 | 17,15 | 17,40 | 17,05 | 17,25 | -2,27% | - |
| 10.02.2026 | 17,95 | 18,05 | 17,65 | 17,65 | 0,57% | - |
| 09.02.2026 | 19,25 | 19,25 | 17,45 | 17,55 | -8,83% | - |
| 06.02.2026 | 18,65 | 19,35 | 18,65 | 19,25 | 3,22% | - |
| 05.02.2026 | 18,85 | 19,05 | 18,45 | 18,65 | -0,53% | - |
| 04.02.2026 | 18,25 | 19,00 | 18,10 | 18,75 | 3,31% | - |
| 03.02.2026 | 17,85 | 18,95 | 17,50 | 18,15 | 1,97% | - |
| 02.02.2026 | 17,55 | 17,95 | 17,45 | 17,80 | 3,49% | - |
| 30.01.2026 | 17,10 | 17,45 | 17,05 | 17,20 | 0,29% | - |
| 29.01.2026 | 17,40 | 17,55 | 16,95 | 17,15 | -3,38% | - |
| 28.01.2026 | 18,15 | 18,50 | 17,75 | 17,75 | -1,66% | - |
| 27.01.2026 | 17,90 | 18,25 | 17,70 | 18,05 | 0,00% | - |
| 26.01.2026 | 17,85 | 18,05 | 17,55 | 18,05 | -1,90% | - |
| 23.01.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | - |
| 22.01.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 2,86% | - |
| 21.01.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -10,26% | - |
| 20.01.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 19.01.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -2,99% | - |
| 16.01.2026 | 20,30 | 20,30 | 19,55 | 20,10 | -0,99% | - |
| 15.01.2026 | 19,45 | 20,50 | 19,25 | 20,30 | 5,73% | - |
| 14.01.2026 | 18,90 | 19,35 | 18,80 | 19,20 | -0,78% | - |
| 13.01.2026 | 19,45 | 19,55 | 19,05 | 19,35 | -0,51% | - |
| 12.01.2026 | 19,55 | 19,60 | 18,85 | 19,45 | 2,64% | - |
| 09.01.2026 | 19,35 | 19,60 | 18,55 | 18,95 | 2,71% | - |
| 08.01.2026 | 17,65 | 18,45 | 17,45 | 18,45 | 3,94% | - |
| 07.01.2026 | 17,50 | 17,95 | 17,40 | 17,75 | 3,50% | - |
| 06.01.2026 | 16,20 | 17,55 | 16,10 | 17,15 | 7,52% | - |
| 05.01.2026 | 16,10 | 16,55 | 15,95 | 15,95 | -1,54% | - |
| 02.01.2026 | 16,10 | 16,30 | 16,10 | 16,20 | -2,11% | - |
| 30.12.2025 | 16,60 | 16,60 | 16,50 | 16,55 | -1,49% | - |
| 29.12.2025 | 17,35 | 17,70 | 16,60 | 16,80 | 6,33% | - |
| 23.12.2025 | 16,50 | 16,50 | 15,75 | 15,80 | -4,53% | - |
| 22.12.2025 | 16,60 | 16,70 | 16,30 | 16,55 | -0,90% | - |
| 19.12.2025 | 16,80 | 16,90 | 16,60 | 16,70 | 0,00% | - |
| 18.12.2025 | 16,60 | 17,10 | 16,55 | 16,70 | -4,02% | - |
| 17.12.2025 | 17,40 | 17,60 | 17,05 | 17,40 | 0,00% | - |
| 16.12.2025 | 16,65 | 17,45 | 16,65 | 17,40 | 2,96% | - |
| 15.12.2025 | 18,00 | 18,05 | 16,80 | 16,90 | -1,74% | - |
| 12.12.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 11.12.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 3,03% | - |
| 10.12.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | - |
| 09.12.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 08.12.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | - |
| 05.12.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -2,94% | - |
| 04.12.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 2,41% | - |
| 03.12.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 02.12.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -2,37% | - |
| 01.12.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 28.11.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 27.11.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 26.11.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 11,33% | - |
| 25.11.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 3,45% | - |
| 24.11.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 9,02% | - |
| 21.11.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 6,40% | - |
| 20.11.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 19.11.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 18.11.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -4,69% | - |
| 17.11.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 14.11.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 13.11.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 12.11.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -4,44% | - |
| 11.11.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -7,53% | - |
| 10.11.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 6,57% | - |
| 07.11.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -7,43% | - |
| 06.11.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 2,78% | - |
| 05.11.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 4,35% | - |
| 04.11.2025 | 13,70 | 13,80 | 13,70 | 13,80 | 0,00% | 8,00 |
| 03.11.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 5,75% | - |