129,811$
-1,69%
Echtzeit-Aktienkurs Jabil Inc.
Bid:
Ask:
Aktienkurse zur Jabil Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 132,79 | 132,79 | 129,12 | 129,65 | -1,81% | 667.247,00 |
| 16.04.2024 | 131,84 | 132,96 | 130,40 | 132,04 | -0,47% | 802.552,00 |
| 15.04.2024 | 135,66 | 136,40 | 132,36 | 132,66 | -1,05% | 801.267,00 |
| 12.04.2024 | 136,47 | 137,78 | 133,70 | 134,07 | -2,86% | 1.011.449,00 |
| 11.04.2024 | 136,99 | 138,27 | 136,40 | 138,02 | 1,22% | 794.152,00 |
| 10.04.2024 | 133,89 | 137,52 | 133,31 | 136,36 | -0,12% | 1.002.913,00 |
| 09.04.2024 | 138,70 | 139,34 | 135,17 | 136,53 | -1,48% | 1.184.784,00 |
| 08.04.2024 | 140,22 | 141,45 | 138,47 | 138,58 | -1,35% | 1.026.599,00 |
| 05.04.2024 | 136,93 | 140,63 | 136,30 | 140,47 | 3,38% | 1.147.722,00 |
| 04.04.2024 | 140,00 | 140,87 | 135,71 | 135,88 | -1,67% | 1.089.767,00 |
| 03.04.2024 | 133,86 | 138,34 | 133,60 | 138,19 | 2,98% | 1.048.486,00 |
| 02.04.2024 | 134,27 | 135,02 | 131,36 | 134,19 | -1,05% | 1.184.868,00 |
| 01.04.2024 | 133,61 | 136,02 | 133,40 | 135,61 | 1,24% | 903.086,00 |
| 28.03.2024 | 135,71 | 136,63 | 133,67 | 133,95 | -1,46% | 1.011.188,00 |
| 27.03.2024 | 133,55 | 136,21 | 132,44 | 135,94 | 1,74% | 1.023.621,00 |
| 26.03.2024 | 132,21 | 135,91 | 132,21 | 133,61 | 1,73% | 1.348.700,00 |
| 25.03.2024 | 131,20 | 132,37 | 130,84 | 131,34 | 0,11% | 1.009.384,00 |
| 22.03.2024 | 129,04 | 132,86 | 129,04 | 131,19 | 1,53% | 1.082.213,00 |
| 21.03.2024 | 128,16 | 130,94 | 127,52 | 129,21 | 1,82% | 1.593.240,00 |
| 20.03.2024 | 125,67 | 127,73 | 125,25 | 126,90 | 0,91% | 1.569.872,00 |
| 19.03.2024 | 123,04 | 127,01 | 122,93 | 125,75 | 1,26% | 1.935.991,00 |
| 18.03.2024 | 124,12 | 126,50 | 122,83 | 124,18 | 0,84% | 2.724.516,00 |
| 15.03.2024 | 128,73 | 134,65 | 121,00 | 123,15 | -16,49% | 8.496.708,00 |
| 14.03.2024 | 148,45 | 149,79 | 145,94 | 147,46 | -0,89% | 1.749.397,00 |
| 13.03.2024 | 148,84 | 149,69 | 146,47 | 148,79 | -0,54% | 1.342.370,00 |
| 12.03.2024 | 147,72 | 149,84 | 145,80 | 149,60 | 1,18% | 1.511.218,00 |
| 11.03.2024 | 149,89 | 150,23 | 146,36 | 147,86 | -2,23% | 1.334.757,00 |
| 08.03.2024 | 155,20 | 156,94 | 151,00 | 151,24 | -2,13% | 961.598,00 |
| 07.03.2024 | 153,75 | 154,69 | 152,51 | 154,53 | 0,87% | 1.059.985,00 |
| 06.03.2024 | 152,00 | 155,97 | 151,89 | 153,19 | 1,38% | 1.370.534,00 |
| 05.03.2024 | 148,10 | 154,99 | 147,65 | 151,10 | 1,67% | 1.700.822,00 |
| 04.03.2024 | 147,51 | 149,48 | 146,57 | 148,62 | 0,98% | 997.478,00 |
| 01.03.2024 | 144,88 | 148,14 | 144,31 | 147,18 | 2,14% | 1.361.116,00 |
| 29.02.2024 | 143,46 | 144,57 | 142,55 | 144,09 | 1,41% | 1.457.628,00 |
| 28.02.2024 | 140,87 | 143,52 | 140,77 | 142,09 | -0,43% | 808.375,00 |
| 27.02.2024 | 140,29 | 144,50 | 139,94 | 142,70 | 1,88% | 1.117.449,00 |
| 26.02.2024 | 139,58 | 140,82 | 139,31 | 140,06 | 0,39% | 616.107,00 |
| 23.02.2024 | 140,54 | 141,19 | 138,55 | 139,52 | -0,54% | 522.140,00 |
| 22.02.2024 | 139,22 | 141,50 | 137,73 | 140,28 | 2,33% | 723.808,00 |
| 21.02.2024 | 135,93 | 137,64 | 135,71 | 137,08 | -0,18% | 878.041,00 |
| 20.02.2024 | 137,18 | 138,02 | 135,95 | 137,33 | -0,84% | 823.489,00 |
| 16.02.2024 | 141,31 | 141,83 | 137,99 | 138,50 | -1,80% | 786.780,00 |
| 15.02.2024 | 142,00 | 142,99 | 140,35 | 141,04 | -0,20% | 908.068,00 |
| 14.02.2024 | 140,23 | 142,05 | 139,56 | 141,32 | 1,96% | 909.920,00 |
| 13.02.2024 | 136,79 | 140,98 | 135,20 | 138,60 | -1,32% | 1.350.070,00 |
| 12.02.2024 | 139,82 | 142,44 | 139,04 | 140,46 | 0,49% | 1.515.608,00 |
| 09.02.2024 | 136,41 | 140,26 | 136,05 | 139,77 | 2,82% | 1.291.729,00 |
| 08.02.2024 | 131,85 | 136,10 | 131,49 | 135,93 | 3,33% | 1.185.034,00 |
| 07.02.2024 | 130,00 | 132,40 | 129,50 | 131,55 | 1,38% | 743.417,00 |
| 06.02.2024 | 130,26 | 131,18 | 128,46 | 129,76 | -0,25% | 811.780,00 |
| 05.02.2024 | 130,30 | 131,42 | 128,20 | 130,08 | -0,87% | 782.262,00 |
| 02.02.2024 | 130,50 | 132,49 | 129,14 | 131,22 | -0,09% | 1.332.594,00 |
| 01.02.2024 | 125,75 | 131,34 | 125,43 | 131,34 | 4,83% | 1.629.182,00 |
| 31.01.2024 | 126,25 | 127,21 | 124,57 | 125,29 | -1,81% | 1.139.222,00 |
| 30.01.2024 | 127,00 | 128,45 | 126,12 | 127,60 | 2,64% | 1.067.293,00 |
| 29.01.2024 | 122,97 | 124,66 | 122,26 | 124,32 | 0,89% | 859.405,00 |
| 26.01.2024 | 124,62 | 125,09 | 122,85 | 123,22 | -0,77% | 927.548,00 |
| 25.01.2024 | 124,55 | 125,00 | 123,44 | 124,18 | 0,20% | 905.648,00 |
| 24.01.2024 | 124,65 | 125,80 | 123,39 | 123,93 | 0,62% | 1.135.641,00 |
| 23.01.2024 | 125,92 | 126,23 | 122,97 | 123,17 | -1,78% | 1.019.628,00 |
| 22.01.2024 | 125,86 | 126,71 | 124,50 | 125,40 | 0,65% | 1.045.788,00 |
| 19.01.2024 | 124,57 | 125,03 | 123,31 | 124,59 | 0,88% | 1.233.836,00 |
| 18.01.2024 | 122,58 | 123,72 | 121,30 | 123,50 | 1,64% | 1.342.404,00 |
| 17.01.2024 | 123,76 | 123,78 | 119,89 | 121,51 | -3,11% | 1.980.869,00 |
| 16.01.2024 | 127,72 | 127,72 | 124,67 | 125,41 | -2,13% | 1.645.731,00 |
| 12.01.2024 | 129,70 | 130,72 | 128,02 | 128,14 | -0,84% | 1.176.693,00 |
| 11.01.2024 | 129,66 | 130,40 | 127,95 | 129,22 | -0,23% | 1.377.471,00 |
| 10.01.2024 | 128,79 | 130,37 | 128,53 | 129,52 | 0,90% | 1.597.017,00 |
| 09.01.2024 | 126,98 | 129,20 | 126,47 | 128,37 | -0,12% | 1.192.089,00 |
| 08.01.2024 | 127,41 | 129,23 | 126,75 | 128,52 | 1,38% | 1.815.399,00 |
| 05.01.2024 | 124,54 | 127,77 | 124,02 | 126,77 | 1,39% | 1.697.401,00 |
| 04.01.2024 | 126,00 | 126,78 | 122,77 | 125,03 | -1,82% | 2.256.698,00 |
| 03.01.2024 | 126,79 | 130,32 | 126,79 | 127,35 | -0,62% | 2.575.338,00 |
| 02.01.2024 | 125,94 | 128,98 | 125,01 | 128,14 | 0,58% | 2.148.802,00 |
| 29.12.2023 | 127,27 | 129,72 | 126,59 | 127,40 | -0,45% | 1.633.853,00 |
| 28.12.2023 | 128,02 | 129,00 | 127,01 | 127,98 | 0,42% | 844.648,00 |
| 27.12.2023 | 129,10 | 129,10 | 127,20 | 127,45 | -0,78% | 856.684,00 |
| 26.12.2023 | 128,76 | 129,28 | 128,01 | 128,45 | 0,45% | 834.122,00 |
| 22.12.2023 | 128,76 | 129,10 | 127,03 | 127,88 | -0,68% | 879.860,00 |
| 21.12.2023 | 129,64 | 129,79 | 126,36 | 128,75 | 0,12% | 1.356.421,00 |
| 20.12.2023 | 130,88 | 133,50 | 128,51 | 128,59 | -2,01% | 1.643.949,00 |
| 19.12.2023 | 132,08 | 132,08 | 129,14 | 131,23 | 0,78% | 1.538.156,00 |
| 18.12.2023 | 134,34 | 134,90 | 129,95 | 130,21 | -2,03% | 2.267.864,00 |
| 15.12.2023 | 136,97 | 137,94 | 131,76 | 132,91 | -2,57% | 27.702.504,00 |
| 14.12.2023 | 130,14 | 137,25 | 125,79 | 136,42 | 13,12% | 6.272.655,00 |
| 13.12.2023 | 120,04 | 121,20 | 118,83 | 120,60 | 0,37% | 2.750.634,00 |
| 12.12.2023 | 121,13 | 121,96 | 119,74 | 120,15 | -0,69% | 1.570.300,00 |
| 11.12.2023 | 120,00 | 121,56 | 118,89 | 120,99 | 1,67% | 1.578.067,00 |
| 08.12.2023 | 116,38 | 119,86 | 116,38 | 119,00 | 2,22% | 1.833.573,00 |
| 07.12.2023 | 114,55 | 116,91 | 114,55 | 116,42 | 1,77% | 1.484.903,00 |
| 06.12.2023 | 116,09 | 116,75 | 114,26 | 114,39 | 0,11% | 1.248.577,00 |
| 05.12.2023 | 114,70 | 115,10 | 113,36 | 114,26 | -0,94% | 1.588.187,00 |
| 04.12.2023 | 117,80 | 117,80 | 114,45 | 115,35 | -1,33% | 2.919.743,00 |
| 01.12.2023 | 114,79 | 118,73 | 113,51 | 116,91 | 1,38% | 2.232.265,00 |
| 30.11.2023 | 115,51 | 115,80 | 113,76 | 115,32 | 0,07% | 3.976.020,00 |
| 29.11.2023 | 117,57 | 120,00 | 111,62 | 115,24 | -11,82% | 9.292.463,00 |
| 28.11.2023 | 131,06 | 131,38 | 129,21 | 130,68 | -0,49% | 1.770.984,00 |
| 27.11.2023 | 130,51 | 132,26 | 129,59 | 131,32 | 0,11% | 1.334.833,00 |
| 24.11.2023 | 130,99 | 131,25 | 130,10 | 131,17 | 0,51% | 389.209,00 |
| 22.11.2023 | 131,83 | 132,98 | 129,43 | 130,50 | -0,36% | 1.033.939,00 |