37,100€
-0,80%
Echtzeit-Aktienkurs Jack In The Box
Bid:
Ask:
Aktienkurse zur Jack In The Box Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 37,00 | 37,40 | 36,80 | 36,80 | -1,60% | 223,00 |
| 20.01.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -2,09% | - |
| 17.01.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 16.01.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | - |
| 15.01.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | - |
| 14.01.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 2,76% | - |
| 13.01.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |
| 10.01.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 09.01.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | - |
| 08.01.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -3,11% | - |
| 07.01.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 06.01.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | - |
| 03.01.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | - |
| 02.01.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 30.12.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 4,66% | 100,00 |
| 27.12.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 23.12.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 4,84% | - |
| 20.12.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | 20,00 |
| 19.12.2024 | 38,20 | 38,20 | 37,60 | 37,60 | -6,47% | 11,00 |
| 18.12.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -1,47% | - |
| 17.12.2024 | 39,60 | 40,80 | 39,60 | 40,80 | -1,92% | 184,00 |
| 16.12.2024 | 41,80 | 41,80 | 41,60 | 41,60 | -2,80% | 40,00 |
| 13.12.2024 | 43,40 | 43,40 | 42,80 | 42,80 | -2,73% | 111,00 |
| 12.12.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -3,51% | - |
| 11.12.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 3,17% | - |
| 10.12.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 09.12.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 06.12.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -3,08% | - |
| 05.12.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
| 04.12.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
| 03.12.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 1,34% | - |
| 02.12.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 4,67% | - |
| 29.11.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 28.11.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 27.11.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -2,71% | - |
| 26.11.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -4,33% | - |
| 25.11.2024 | 43,80 | 46,20 | 43,80 | 46,20 | 4,52% | 80,00 |
| 22.11.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 1,38% | - |
| 21.11.2024 | 43,40 | 43,60 | 43,40 | 43,60 | 3,81% | 100,00 |
| 20.11.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -7,49% | - |
| 19.11.2024 | 43,20 | 45,40 | 43,20 | 45,40 | 5,58% | 100,00 |
| 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 | -2,23% | - |
| 08.11.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -2,18% | - |
| 07.11.2024 | 46,40 | 46,40 | 45,80 | 45,80 | -3,38% | 105,00 |
| 06.11.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 3,95% | - |
| 05.11.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,87% | - |
| 04.11.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 2,22% | - |
| 01.11.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -2,17% | - |
| 31.10.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,44% | - |
| 30.10.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -1,29% | - |
| 29.10.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 7,41% | - |
| 28.10.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 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 | 4,98% | - |
| 15.10.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -1,47% | - |
| 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% | - |