139,340$
1,43%
Echtzeit-Aktienkurs Jacobs Engineering Group Inc.
Bid:
Ask:
Aktienkurse zur Jacobs Engineering Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 137,83 | 139,54 | 136,35 | 139,34 | 1,43% | 1.194.699,00 |
| 30.05.2024 | 134,00 | 137,65 | 133,14 | 137,37 | 2,42% | 891.686,00 |
| 29.05.2024 | 136,56 | 136,93 | 134,10 | 134,12 | -2,47% | 583.086,00 |
| 28.05.2024 | 140,81 | 140,88 | 137,35 | 137,51 | -2,13% | 663.537,00 |
| 24.05.2024 | 139,25 | 140,63 | 138,15 | 140,50 | 1,43% | 532.160,00 |
| 23.05.2024 | 138,07 | 139,77 | 137,36 | 138,52 | 0,47% | 726.275,00 |
| 22.05.2024 | 138,75 | 138,90 | 137,26 | 137,87 | -0,66% | 718.277,00 |
| 21.05.2024 | 136,93 | 138,92 | 135,66 | 138,79 | 1,39% | 720.594,00 |
| 20.05.2024 | 136,43 | 137,48 | 136,07 | 136,89 | 0,33% | 394.720,00 |
| 17.05.2024 | 138,02 | 138,10 | 135,94 | 136,44 | -0,95% | 471.442,00 |
| 16.05.2024 | 137,28 | 138,09 | 135,80 | 137,75 | 0,03% | 595.464,00 |
| 15.05.2024 | 138,57 | 138,57 | 137,04 | 137,71 | -0,12% | 548.527,00 |
| 14.05.2024 | 138,98 | 139,18 | 137,46 | 137,87 | -0,33% | 398.791,00 |
| 13.05.2024 | 139,89 | 139,95 | 138,10 | 138,32 | -0,66% | 503.929,00 |
| 10.05.2024 | 140,62 | 140,73 | 138,74 | 139,24 | -0,39% | 472.488,00 |
| 09.05.2024 | 138,71 | 140,62 | 137,99 | 139,79 | 0,92% | 1.086.217,00 |
| 08.05.2024 | 139,00 | 140,80 | 137,36 | 138,51 | -2,21% | 1.288.181,00 |
| 07.05.2024 | 148,01 | 149,02 | 140,15 | 141,64 | -4,99% | 1.313.686,00 |
| 06.05.2024 | 149,41 | 151,00 | 148,50 | 149,08 | 0,66% | 1.014.557,00 |
| 03.05.2024 | 145,88 | 148,33 | 144,85 | 148,10 | 2,19% | 656.775,00 |
| 02.05.2024 | 143,61 | 145,00 | 141,94 | 144,93 | 1,22% | 423.633,00 |
| 01.05.2024 | 143,86 | 144,99 | 143,04 | 143,19 | -0,24% | 496.417,00 |
| 30.04.2024 | 145,31 | 145,83 | 143,40 | 143,53 | -1,59% | 440.766,00 |
| 29.04.2024 | 144,89 | 145,95 | 144,89 | 145,85 | 0,65% | 502.648,00 |
| 26.04.2024 | 143,94 | 145,61 | 143,94 | 144,91 | 0,51% | 297.353,00 |
| 25.04.2024 | 143,30 | 144,19 | 141,99 | 144,18 | 0,14% | 282.528,00 |
| 24.04.2024 | 144,18 | 144,97 | 143,16 | 143,98 | -0,45% | 350.121,00 |
| 23.04.2024 | 144,61 | 145,38 | 144,40 | 144,63 | 0,36% | 345.066,00 |
| 22.04.2024 | 144,86 | 145,20 | 143,67 | 144,11 | 0,19% | 323.460,00 |
| 19.04.2024 | 144,17 | 144,89 | 143,15 | 143,83 | 0,23% | 382.613,00 |
| 18.04.2024 | 143,50 | 144,78 | 142,95 | 143,50 | 0,37% | 244.312,00 |
| 17.04.2024 | 145,91 | 145,91 | 141,57 | 142,97 | -1,39% | 478.492,00 |
| 16.04.2024 | 144,00 | 145,22 | 143,48 | 144,98 | 0,69% | 589.034,00 |
| 15.04.2024 | 146,34 | 146,34 | 143,68 | 143,98 | -0,46% | 524.955,00 |
| 12.04.2024 | 144,90 | 145,92 | 143,84 | 144,65 | -0,85% | 474.950,00 |
| 11.04.2024 | 144,34 | 146,73 | 142,62 | 145,89 | 1,07% | 603.285,00 |
| 10.04.2024 | 144,72 | 145,61 | 144,30 | 144,34 | -1,62% | 291.855,00 |
| 09.04.2024 | 146,93 | 147,26 | 145,16 | 146,72 | 0,41% | 433.812,00 |
| 08.04.2024 | 148,33 | 149,11 | 145,99 | 146,12 | -1,22% | 584.276,00 |
| 05.04.2024 | 149,24 | 149,83 | 147,81 | 147,92 | -0,82% | 539.796,00 |
| 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% | 764.770,00 |
| 02.04.2024 | 151,46 | 151,51 | 149,30 | 149,71 | -1,01% | 717.906,00 |
| 01.04.2024 | 153,20 | 153,20 | 150,73 | 151,23 | -1,63% | 406.003,00 |
| 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% | 600.318,00 |
| 26.03.2024 | 150,77 | 151,58 | 150,18 | 150,38 | 0,20% | 462.637,00 |
| 25.03.2024 | 150,17 | 150,27 | 149,04 | 150,08 | 0,03% | 593.631,00 |
| 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% | 401.825,00 |
| 20.03.2024 | 149,73 | 151,28 | 149,27 | 150,61 | 0,56% | 506.134,00 |
| 19.03.2024 | 148,00 | 149,83 | 147,53 | 149,77 | 1,25% | 398.242,00 |
| 18.03.2024 | 148,97 | 149,37 | 147,65 | 147,92 | -0,70% | 415.892,00 |
| 15.03.2024 | 148,57 | 150,58 | 148,29 | 148,97 | -0,24% | 1.340.834,00 |
| 14.03.2024 | 149,57 | 149,95 | 147,81 | 149,33 | -0,87% | 543.090,00 |
| 13.03.2024 | 149,36 | 151,72 | 149,36 | 150,64 | 0,98% | 472.383,00 |
| 12.03.2024 | 148,13 | 149,43 | 147,22 | 149,18 | 0,90% | 385.490,00 |
| 11.03.2024 | 146,93 | 147,91 | 145,95 | 147,85 | 0,63% | 452.959,00 |
| 08.03.2024 | 149,00 | 149,50 | 146,62 | 146,93 | -1,21% | 394.804,00 |
| 07.03.2024 | 147,51 | 148,81 | 147,19 | 148,73 | 1,23% | 502.686,00 |
| 06.03.2024 | 147,60 | 147,73 | 145,84 | 146,92 | -0,14% | 410.046,00 |
| 05.03.2024 | 146,53 | 148,14 | 146,35 | 147,12 | -0,01% | 496.352,00 |
| 04.03.2024 | 146,62 | 147,92 | 145,52 | 147,14 | 0,35% | 535.072,00 |
| 01.03.2024 | 146,65 | 147,00 | 145,70 | 146,62 | -0,02% | 476.801,00 |
| 29.02.2024 | 147,35 | 147,94 | 145,98 | 146,65 | -0,33% | 923.603,00 |
| 28.02.2024 | 147,44 | 148,32 | 146,93 | 147,13 | -0,11% | 460.124,00 |
| 27.02.2024 | 147,03 | 147,75 | 145,92 | 147,29 | 0,55% | 418.857,00 |
| 26.02.2024 | 147,08 | 147,86 | 146,12 | 146,48 | -0,35% | 684.457,00 |
| 23.02.2024 | 146,12 | 147,34 | 145,82 | 146,99 | 0,72% | 327.909,00 |
| 22.02.2024 | 145,19 | 146,24 | 143,91 | 145,94 | 0,95% | 733.364,00 |
| 21.02.2024 | 145,23 | 146,24 | 143,69 | 144,56 | -0,56% | 813.582,00 |
| 20.02.2024 | 146,26 | 147,35 | 144,96 | 145,37 | -1,47% | 529.069,00 |
| 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% | 627.875,00 |
| 14.02.2024 | 144,13 | 145,12 | 143,72 | 144,29 | 0,86% | 1.094.008,00 |
| 13.02.2024 | 144,61 | 145,28 | 142,54 | 143,06 | -1,69% | 723.010,00 |
| 12.02.2024 | 145,52 | 145,77 | 144,76 | 145,52 | 0,00% | 565.758,00 |
| 09.02.2024 | 143,22 | 145,55 | 143,09 | 145,52 | 1,64% | 756.608,00 |
| 08.02.2024 | 143,22 | 143,88 | 141,98 | 143,17 | -0,29% | 697.173,00 |
| 07.02.2024 | 141,41 | 143,81 | 141,00 | 143,58 | 2,62% | 1.128.585,00 |
| 06.02.2024 | 140,05 | 143,93 | 138,39 | 139,91 | 2,12% | 1.249.502,00 |
| 05.02.2024 | 137,27 | 137,93 | 136,64 | 137,00 | -0,94% | 1.230.592,00 |
| 02.02.2024 | 136,37 | 138,85 | 135,87 | 138,30 | 0,99% | 1.009.824,00 |
| 01.02.2024 | 134,80 | 137,26 | 134,54 | 136,95 | 1,62% | 1.040.545,00 |
| 31.01.2024 | 138,37 | 138,37 | 134,01 | 134,77 | -2,56% | 864.860,00 |
| 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% | 510.175,00 |
| 26.01.2024 | 136,25 | 137,34 | 136,22 | 137,19 | 1,09% | 556.537,00 |
| 25.01.2024 | 135,17 | 135,79 | 134,36 | 135,71 | 1,21% | 571.574,00 |
| 24.01.2024 | 134,80 | 135,38 | 133,88 | 134,09 | -0,01% | 574.854,00 |
| 23.01.2024 | 134,29 | 134,42 | 133,42 | 134,11 | 0,37% | 370.941,00 |
| 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% | 642.844,00 |
| 18.01.2024 | 130,83 | 132,14 | 130,37 | 131,77 | 1,02% | 727.387,00 |
| 17.01.2024 | 130,61 | 130,92 | 129,83 | 130,44 | -1,23% | 915.655,00 |
| 16.01.2024 | 132,78 | 133,24 | 131,44 | 132,07 | -1,32% | 1.031.944,00 |
| 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% | 952.792,00 |
| 10.01.2024 | 130,90 | 132,48 | 130,59 | 131,95 | 0,67% | 940.962,00 |
| 09.01.2024 | 128,02 | 131,11 | 127,32 | 131,07 | 1,90% | 1.091.639,00 |