14,150€
13,20%
Echtzeit-Aktienkurs Jack in the Box Inc.
Bid:
Ask:
Aktienkurse zur Jack in the Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 13,50 | 14,00 | 13,40 | 13,85 | 10,80% | - |
| 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% | - |
| 31.10.2025 | 13,25 | 13,35 | 12,80 | 13,05 | -5,78% | - |
| 30.10.2025 | 14,10 | 14,25 | 13,65 | 13,85 | -4,15% | - |
| 29.10.2025 | 14,65 | 14,80 | 14,30 | 14,45 | -2,69% | - |
| 28.10.2025 | 14,85 | 15,15 | 14,55 | 14,85 | 0,00% | - |
| 27.10.2025 | 15,30 | 15,55 | 14,75 | 14,85 | -2,94% | - |
| 24.10.2025 | 15,85 | 15,95 | 15,25 | 15,30 | -2,24% | - |
| 23.10.2025 | 15,70 | 15,95 | 15,30 | 15,65 | -0,63% | - |
| 22.10.2025 | 15,60 | 16,05 | 15,40 | 15,75 | 0,64% | - |
| 21.10.2025 | 14,80 | 15,70 | 14,75 | 15,65 | 5,74% | - |
| 17.10.2025 | 14,90 | 14,95 | 14,80 | 14,80 | -1,00% | - |
| 16.10.2025 | 16,55 | 16,70 | 14,95 | 14,95 | -12,06% | - |
| 15.10.2025 | 16,95 | 17,90 | 16,80 | 17,00 | 5,26% | - |
| 14.10.2025 | 15,30 | 16,50 | 15,00 | 16,15 | 6,60% | - |
| 13.10.2025 | 15,00 | 15,50 | 14,85 | 15,15 | -3,19% | - |
| 10.10.2025 | 15,90 | 16,20 | 15,45 | 15,65 | -3,10% | - |
| 09.10.2025 | 16,70 | 16,70 | 15,95 | 16,15 | -1,22% | - |
| 08.10.2025 | 16,40 | 16,60 | 16,10 | 16,35 | -2,10% | - |
| 07.10.2025 | 16,40 | 16,90 | 16,20 | 16,70 | -0,30% | - |
| 06.10.2025 | 17,05 | 17,20 | 16,60 | 16,75 | 3,72% | - |
| 03.10.2025 | 16,70 | 16,85 | 16,00 | 16,15 | -6,38% | - |
| 02.10.2025 | 17,65 | 18,15 | 16,95 | 17,25 | 2,37% | - |
| 01.10.2025 | 16,60 | 17,60 | 16,60 | 16,85 | 4,33% | - |
| 30.09.2025 | 16,30 | 16,60 | 15,95 | 16,15 | 0,00% | - |
| 29.09.2025 | 17,30 | 17,35 | 15,50 | 16,15 | -2,42% | - |
| 26.09.2025 | 16,60 | 16,65 | 16,30 | 16,55 | 3,12% | - |
| 25.09.2025 | 16,30 | 16,40 | 15,85 | 16,05 | -0,93% | - |
| 24.09.2025 | 15,55 | 16,45 | 15,55 | 16,20 | 0,93% | - |
| 23.09.2025 | 15,80 | 16,30 | 15,75 | 16,05 | 0,94% | - |
| 22.09.2025 | 16,10 | 16,15 | 15,30 | 15,90 | 2,25% | - |
| 19.09.2025 | 16,05 | 16,20 | 15,45 | 15,55 | -2,51% | - |
| 18.09.2025 | 15,90 | 16,20 | 15,45 | 15,95 | -0,93% | - |
| 17.09.2025 | 16,40 | 16,45 | 15,75 | 16,10 | -1,53% | - |
| 16.09.2025 | 16,60 | 16,65 | 15,60 | 16,35 | -1,80% | - |
| 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% | - |