25,200€
-3,82%
Echtzeit-Aktienkurs Jack in the Box Inc.
Bid:
Ask:
Aktienkurse zur Jack in the Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 25,30 | 25,50 | 24,70 | 25,20 | -3,82% | - |
| 28.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 27.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,96% | - |
| 26.03.2025 | 26,60 | 27,00 | 26,60 | 27,00 | -4,26% | 100,00 |
| 25.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 24.03.2025 | 27,20 | 28,00 | 27,20 | 28,00 | -0,71% | 208,00 |
| 21.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 20.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | - |
| 19.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 18.03.2025 | 29,20 | 29,40 | 29,20 | 29,40 | 3,52% | 283,00 |
| 17.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 14.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -5,92% | - |
| 13.03.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 12.03.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -9,94% | - |
| 11.03.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -2,29% | - |
| 10.03.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 3,55% | 43,00 |
| 07.03.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 4,97% | - |
| 06.03.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -6,40% | - |
| 05.03.2025 | 34,00 | 34,40 | 34,00 | 34,40 | 1,18% | 142,00 |
| 04.03.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -7,61% | - |
| 03.03.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 28.02.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | - |
| 27.02.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | - |
| 26.02.2025 | 34,20 | 35,80 | 34,20 | 35,80 | 9,15% | 157,00 |
| 25.02.2025 | 34,80 | 34,80 | 32,80 | 32,80 | -9,39% | 200,00 |
| 24.02.2025 | 36,40 | 36,40 | 36,20 | 36,20 | -2,69% | 138,00 |
| 21.02.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 20.02.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -3,12% | - |
| 19.02.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 3,23% | - |
| 18.02.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 17.02.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | - |
| 14.02.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 3,26% | - |
| 13.02.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -3,16% | - |
| 12.02.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 11.02.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -4,04% | - |
| 10.02.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -2,94% | - |
| 07.02.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 1,49% | - |
| 06.02.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 2,55% | - |
| 05.02.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 1,55% | - |
| 04.02.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 2,12% | - |
| 03.02.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | - |
| 31.01.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | - |
| 30.01.2025 | 37,60 | 38,20 | 37,60 | 37,60 | 0,00% | 150,00 |
| 29.01.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -3,09% | - |
| 28.01.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 4,30% | - |
| 27.01.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 24.01.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 23.01.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 22.01.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 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% | - |