Echtzeit-Aktienkurs Jacobs Solutions
Bid:
Ask:
Aktienkurse zur Jacobs Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 143,94 | 145,61 | 143,94 | 144,91 | 0,51% | 391.169,00 |
| 25.04.2024 | 143,30 | 144,19 | 141,99 | 144,18 | 0,14% | 282.535,00 |
| 24.04.2024 | 144,18 | 144,97 | 143,16 | 143,98 | -0,45% | 350.128,00 |
| 23.04.2024 | 144,61 | 145,38 | 144,40 | 144,63 | 0,36% | 345.363,00 |
| 22.04.2024 | 144,86 | 145,20 | 143,67 | 144,11 | 0,19% | 324.237,00 |
| 19.04.2024 | 144,17 | 144,89 | 143,15 | 143,83 | 0,23% | 382.757,00 |
| 18.04.2024 | 143,50 | 144,78 | 142,95 | 143,50 | 0,37% | 311.782,00 |
| 17.04.2024 | 145,91 | 145,91 | 141,57 | 142,97 | -1,39% | 552.945,00 |
| 16.04.2024 | 144,00 | 145,22 | 143,48 | 144,98 | 0,69% | 589.256,00 |
| 15.04.2024 | 146,34 | 146,34 | 143,68 | 143,98 | -0,46% | 524.961,00 |
| 12.04.2024 | 144,90 | 145,92 | 143,84 | 144,65 | -0,85% | 477.372,00 |
| 11.04.2024 | 144,34 | 146,73 | 142,62 | 145,89 | 1,07% | 604.741,00 |
| 10.04.2024 | 144,72 | 145,61 | 144,30 | 144,34 | -1,62% | 291.860,00 |
| 09.04.2024 | 146,93 | 147,26 | 145,16 | 146,72 | 0,41% | 433.891,00 |
| 08.04.2024 | 148,33 | 149,11 | 145,99 | 146,12 | -1,22% | 604.145,00 |
| 05.04.2024 | 149,24 | 149,83 | 147,81 | 147,92 | -0,82% | 540.234,00 |
| 04.04.2024 | 151,23 | 152,00 | 148,62 | 149,14 | -0,49% | 587.679,00 |
| 03.04.2024 | 149,78 | 150,94 | 149,51 | 149,87 | 0,11% | 771.590,00 |
| 02.04.2024 | 151,46 | 151,51 | 149,30 | 149,71 | -1,01% | 718.144,00 |
| 01.04.2024 | 153,20 | 153,20 | 150,73 | 151,23 | -1,63% | 413.606,00 |
| 28.03.2024 | 152,99 | 154,50 | 152,72 | 153,73 | 0,52% | 496.695,00 |
| 27.03.2024 | 151,42 | 153,01 | 151,34 | 152,93 | 1,70% | 600.380,00 |
| 26.03.2024 | 150,77 | 151,58 | 150,18 | 150,38 | 0,20% | 462.738,00 |
| 25.03.2024 | 150,17 | 150,27 | 149,04 | 150,08 | 0,03% | 593.796,00 |
| 22.03.2024 | 151,58 | 151,58 | 149,61 | 150,03 | -0,92% | 425.523,00 |
| 21.03.2024 | 151,28 | 152,50 | 150,77 | 151,42 | 0,54% | 401.827,00 |
| 20.03.2024 | 149,73 | 151,28 | 149,27 | 150,61 | 0,56% | 506.136,00 |
| 19.03.2024 | 148,00 | 149,83 | 147,53 | 149,77 | 1,25% | 398.360,00 |
| 18.03.2024 | 148,97 | 149,37 | 147,65 | 147,92 | -0,70% | 416.133,00 |
| 15.03.2024 | 148,57 | 150,58 | 148,29 | 148,97 | -0,24% | 1.341.324,00 |
| 14.03.2024 | 149,57 | 149,95 | 147,81 | 149,33 | -0,87% | 543.092,00 |
| 13.03.2024 | 149,36 | 151,72 | 149,36 | 150,64 | 0,98% | 472.392,00 |
| 12.03.2024 | 148,13 | 149,43 | 147,22 | 149,18 | 0,90% | 385.499,00 |
| 11.03.2024 | 146,93 | 147,91 | 145,95 | 147,85 | 0,63% | 452.969,00 |
| 08.03.2024 | 149,00 | 149,50 | 146,62 | 146,93 | -1,21% | 394.807,00 |
| 07.03.2024 | 147,51 | 148,81 | 147,19 | 148,73 | 1,23% | 502.839,00 |
| 06.03.2024 | 147,60 | 147,73 | 145,84 | 146,92 | -0,14% | 410.053,00 |
| 05.03.2024 | 146,53 | 148,14 | 146,35 | 147,12 | -0,01% | 496.786,00 |
| 04.03.2024 | 146,62 | 147,92 | 145,52 | 147,14 | 0,35% | 535.079,00 |
| 01.03.2024 | 146,65 | 147,00 | 145,70 | 146,62 | -0,02% | 477.193,00 |
| 29.02.2024 | 147,35 | 147,94 | 145,98 | 146,65 | -0,33% | 927.199,00 |
| 28.02.2024 | 147,44 | 148,32 | 146,93 | 147,13 | -0,11% | 460.237,00 |
| 27.02.2024 | 147,03 | 147,75 | 145,92 | 147,29 | 0,55% | 418.923,00 |
| 26.02.2024 | 147,08 | 147,86 | 146,12 | 146,48 | -0,35% | 767.238,00 |
| 23.02.2024 | 146,12 | 147,34 | 145,82 | 146,99 | 0,72% | 328.340,00 |
| 22.02.2024 | 145,19 | 146,24 | 143,91 | 145,94 | 0,95% | 735.059,00 |
| 21.02.2024 | 145,23 | 146,24 | 143,69 | 144,56 | -0,56% | 818.740,00 |
| 20.02.2024 | 146,26 | 147,35 | 144,96 | 145,37 | -1,47% | 529.166,00 |
| 16.02.2024 | 147,30 | 149,17 | 146,43 | 147,54 | 0,16% | 900.914,00 |
| 15.02.2024 | 144,79 | 147,30 | 144,79 | 147,30 | 2,09% | 766.925,00 |
| 14.02.2024 | 144,13 | 145,12 | 143,72 | 144,29 | 0,86% | 1.101.751,00 |
| 13.02.2024 | 144,61 | 145,28 | 142,54 | 143,06 | -1,69% | 723.857,00 |
| 12.02.2024 | 145,52 | 145,77 | 144,76 | 145,52 | 0,00% | 566.711,00 |
| 09.02.2024 | 143,22 | 145,55 | 143,09 | 145,52 | 1,64% | 758.379,00 |
| 08.02.2024 | 143,22 | 143,88 | 141,98 | 143,17 | -0,29% | 697.636,00 |
| 07.02.2024 | 141,41 | 143,81 | 141,00 | 143,58 | 2,62% | 1.128.654,00 |
| 06.02.2024 | 140,05 | 143,93 | 138,39 | 139,91 | 2,12% | 1.249.517,00 |
| 05.02.2024 | 137,27 | 137,93 | 136,64 | 137,00 | -0,94% | 1.281.874,00 |
| 02.02.2024 | 136,37 | 138,85 | 135,87 | 138,30 | 0,99% | 1.070.525,00 |
| 01.02.2024 | 134,80 | 137,26 | 134,54 | 136,95 | 1,62% | 1.040.904,00 |
| 31.01.2024 | 138,37 | 138,37 | 134,01 | 134,77 | -2,56% | 866.462,00 |
| 30.01.2024 | 137,87 | 138,79 | 137,48 | 138,31 | 0,29% | 901.201,00 |
| 29.01.2024 | 137,38 | 137,99 | 136,30 | 137,91 | 0,52% | 510.407,00 |
| 26.01.2024 | 136,25 | 137,34 | 136,22 | 137,19 | 1,09% | 556.538,00 |
| 25.01.2024 | 135,17 | 135,79 | 134,36 | 135,71 | 1,21% | 571.666,00 |
| 24.01.2024 | 134,80 | 135,38 | 133,88 | 134,09 | -0,01% | 575.661,00 |
| 23.01.2024 | 134,29 | 134,42 | 133,42 | 134,11 | 0,37% | 371.115,00 |
| 22.01.2024 | 132,81 | 134,10 | 132,47 | 133,62 | 1,02% | 575.396,00 |
| 19.01.2024 | 132,27 | 132,99 | 130,49 | 132,27 | 0,38% | 643.141,00 |
| 18.01.2024 | 130,83 | 132,14 | 130,37 | 131,77 | 1,02% | 727.469,00 |
| 17.01.2024 | 130,61 | 130,92 | 129,83 | 130,44 | -1,23% | 917.035,00 |
| 16.01.2024 | 132,78 | 133,24 | 131,44 | 132,07 | -1,32% | 1.031.954,00 |
| 12.01.2024 | 133,15 | 134,63 | 132,74 | 133,83 | 1,12% | 932.351,00 |
| 11.01.2024 | 132,28 | 132,81 | 130,45 | 132,35 | 0,30% | 969.647,00 |
| 10.01.2024 | 130,90 | 132,48 | 130,59 | 131,95 | 0,67% | 943.533,00 |
| 09.01.2024 | 128,02 | 131,11 | 127,32 | 131,07 | 1,90% | 1.091.693,00 |
| 08.01.2024 | 126,37 | 128,67 | 125,88 | 128,63 | 1,62% | 795.509,00 |
| 05.01.2024 | 126,79 | 126,98 | 125,90 | 126,58 | 0,12% | 512.337,00 |
| 04.01.2024 | 127,02 | 127,72 | 126,38 | 126,43 | -0,31% | 845.417,00 |
| 03.01.2024 | 127,53 | 127,74 | 126,43 | 126,82 | -0,90% | 725.907,00 |
| 02.01.2024 | 129,04 | 129,79 | 127,62 | 127,97 | -1,41% | 632.757,00 |
| 29.12.2023 | 130,00 | 130,85 | 129,30 | 129,80 | -0,18% | 536.254,00 |
| 28.12.2023 | 129,91 | 130,50 | 129,47 | 130,04 | -0,09% | 503.134,00 |
| 27.12.2023 | 128,45 | 130,17 | 128,21 | 130,16 | 1,54% | 686.672,00 |
| 26.12.2023 | 127,73 | 128,61 | 127,45 | 128,18 | 0,09% | 1.318.781,00 |
| 22.12.2023 | 128,19 | 128,99 | 127,56 | 128,07 | 0,42% | 313.294,00 |
| 21.12.2023 | 126,73 | 127,76 | 126,23 | 127,54 | 1,11% | 397.551,00 |
| 20.12.2023 | 128,27 | 129,30 | 126,09 | 126,14 | -2,02% | 663.705,00 |
| 19.12.2023 | 126,79 | 129,05 | 126,20 | 128,74 | 1,86% | 865.574,00 |
| 18.12.2023 | 127,76 | 127,76 | 126,09 | 126,39 | -0,32% | 685.455,00 |
| 15.12.2023 | 127,75 | 128,73 | 126,31 | 126,79 | -1,64% | 1.266.117,00 |
| 14.12.2023 | 129,96 | 131,40 | 128,35 | 128,90 | -0,06% | 810.467,00 |
| 13.12.2023 | 128,60 | 129,59 | 127,99 | 128,98 | 0,30% | 792.417,00 |
| 12.12.2023 | 128,52 | 128,84 | 127,53 | 128,60 | 0,27% | 791.955,00 |
| 11.12.2023 | 127,52 | 129,09 | 127,23 | 128,25 | 0,75% | 647.704,00 |
| 08.12.2023 | 128,96 | 128,99 | 127,21 | 127,29 | -0,84% | 789.131,00 |
| 07.12.2023 | 128,77 | 128,95 | 126,61 | 128,37 | -0,33% | 1.125.545,00 |
| 06.12.2023 | 127,78 | 129,49 | 127,55 | 128,80 | 0,91% | 926.405,00 |
| 05.12.2023 | 129,03 | 129,20 | 126,38 | 127,64 | -1,29% | 1.055.055,00 |
| 04.12.2023 | 129,71 | 130,54 | 128,66 | 129,31 | -0,19% | 1.140.771,00 |