Echtzeit-Aktienkurs Jacobs Engineering Group Inc.
Bid:
Ask:
Aktienkurse zur Jacobs Engineering Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.07.2022 | 125,22 | 126,54 | 125,22 | 125,99 | -0,08% | 213.832,00 |
| 08.07.2022 | 126,42 | 126,69 | 125,13 | 126,09 | -0,61% | 290.482,00 |
| 07.07.2022 | 126,02 | 127,17 | 126,02 | 126,87 | 1,25% | 336.152,00 |
| 06.07.2022 | 124,74 | 126,01 | 123,15 | 125,30 | 0,96% | 363.153,00 |
| 05.07.2022 | 124,29 | 124,29 | 120,71 | 124,11 | -1,81% | 538.308,00 |
| 01.07.2022 | 126,41 | 127,62 | 123,94 | 126,40 | -0,57% | 585.728,00 |
| 30.06.2022 | 122,45 | 127,42 | 122,41 | 127,13 | 2,23% | 777.502,00 |
| 29.06.2022 | 124,81 | 125,25 | 122,87 | 124,36 | -0,20% | 355.619,00 |
| 28.06.2022 | 126,88 | 128,04 | 124,38 | 124,61 | -1,40% | 348.469,00 |
| 27.06.2022 | 126,38 | 127,35 | 124,50 | 126,38 | 0,77% | 385.384,00 |
| 24.06.2022 | 123,42 | 125,59 | 122,97 | 125,42 | 2,57% | 1.146.955,00 |
| 23.06.2022 | 121,61 | 122,37 | 120,02 | 122,28 | 0,46% | 520.164,00 |
| 22.06.2022 | 120,15 | 122,67 | 120,15 | 121,72 | -0,13% | 605.782,00 |
| 21.06.2022 | 120,48 | 122,74 | 119,18 | 121,88 | 2,69% | 497.660,00 |
| 17.06.2022 | 118,92 | 120,15 | 117,94 | 118,69 | -0,38% | 1.048.893,00 |
| 16.06.2022 | 122,37 | 122,37 | 118,44 | 119,14 | -4,44% | 733.516,00 |
| 15.06.2022 | 125,67 | 126,20 | 122,84 | 124,68 | 0,29% | 457.154,00 |
| 14.06.2022 | 125,79 | 126,43 | 123,04 | 124,32 | -1,09% | 562.521,00 |
| 13.06.2022 | 126,23 | 127,52 | 124,41 | 125,69 | -2,58% | 477.656,00 |
| 10.06.2022 | 129,50 | 130,17 | 127,94 | 129,02 | -2,25% | 451.902,00 |
| 09.06.2022 | 133,30 | 133,48 | 131,90 | 131,99 | -1,03% | 545.077,00 |
| 08.06.2022 | 135,78 | 136,27 | 132,45 | 133,37 | -3,15% | 588.683,00 |
| 07.06.2022 | 134,25 | 137,86 | 133,68 | 137,71 | 1,37% | 505.281,00 |
| 06.06.2022 | 139,24 | 139,24 | 135,80 | 135,85 | -1,65% | 607.063,00 |
| 03.06.2022 | 138,66 | 139,29 | 136,37 | 138,13 | -1,53% | 759.449,00 |
| 02.06.2022 | 139,52 | 140,39 | 137,80 | 140,27 | 1,02% | 559.255,00 |
| 01.06.2022 | 139,93 | 140,82 | 137,55 | 138,86 | -0,88% | 393.855,00 |
| 31.05.2022 | 139,61 | 140,90 | 138,46 | 140,09 | 0,02% | 967.780,00 |
| 27.05.2022 | 139,26 | 140,08 | 138,32 | 140,06 | 1,57% | 1.004.056,00 |
| 26.05.2022 | 138,64 | 140,16 | 137,62 | 137,89 | 0,42% | 645.172,00 |
| 25.05.2022 | 136,30 | 137,95 | 135,59 | 137,32 | 0,11% | 337.753,00 |
| 24.05.2022 | 136,56 | 137,31 | 133,83 | 137,17 | 0,01% | 529.971,00 |
| 23.05.2022 | 137,44 | 137,98 | 135,84 | 137,15 | 0,89% | 631.443,00 |
| 20.05.2022 | 134,75 | 135,99 | 132,16 | 135,94 | 1,62% | 656.922,00 |
| 19.05.2022 | 130,44 | 135,15 | 129,60 | 133,77 | 1,19% | 760.101,00 |
| 18.05.2022 | 135,38 | 136,14 | 131,99 | 132,20 | -2,99% | 760.673,00 |
| 17.05.2022 | 135,73 | 136,72 | 134,79 | 136,27 | 1,88% | 569.519,00 |
| 16.05.2022 | 132,94 | 134,50 | 131,49 | 133,75 | 0,50% | 486.955,00 |
| 13.05.2022 | 131,47 | 133,82 | 131,47 | 133,08 | 2,20% | 406.147,00 |
| 12.05.2022 | 130,08 | 131,48 | 127,56 | 130,21 | -0,40% | 665.837,00 |
| 11.05.2022 | 129,69 | 134,06 | 129,21 | 130,73 | 0,44% | 696.517,00 |
| 10.05.2022 | 131,93 | 133,43 | 128,11 | 130,16 | -0,08% | 712.849,00 |
| 09.05.2022 | 135,95 | 136,16 | 129,63 | 130,26 | -5,48% | 823.229,00 |
| 06.05.2022 | 137,22 | 138,23 | 134,00 | 137,81 | 0,17% | 690.502,00 |
| 05.05.2022 | 140,74 | 141,68 | 136,61 | 137,57 | -3,41% | 867.754,00 |
| 04.05.2022 | 138,84 | 142,92 | 136,90 | 142,43 | 2,76% | 874.860,00 |
| 03.05.2022 | 138,26 | 139,34 | 135,19 | 138,60 | 0,55% | 1.321.264,00 |
| 02.05.2022 | 138,85 | 139,85 | 134,91 | 137,84 | -0,51% | 1.077.095,00 |
| 29.04.2022 | 141,62 | 142,68 | 138,03 | 138,55 | -2,51% | 757.891,00 |
| 28.04.2022 | 142,21 | 143,00 | 140,11 | 142,11 | 0,45% | 583.749,00 |
| 27.04.2022 | 139,57 | 141,52 | 138,85 | 141,47 | 2,64% | 708.933,00 |
| 26.04.2022 | 139,65 | 141,19 | 137,80 | 137,83 | -1,80% | 559.268,00 |
| 25.04.2022 | 141,87 | 141,87 | 137,58 | 140,35 | -1,30% | 889.583,00 |
| 22.04.2022 | 147,69 | 147,69 | 141,97 | 142,20 | -4,02% | 697.965,00 |
| 21.04.2022 | 149,08 | 150,32 | 147,16 | 148,16 | 0,51% | 630.957,00 |
| 20.04.2022 | 148,67 | 150,13 | 147,05 | 147,41 | 0,04% | 886.811,00 |
| 19.04.2022 | 144,27 | 147,62 | 143,60 | 147,35 | 2,23% | 674.985,00 |
| 18.04.2022 | 143,85 | 144,68 | 143,05 | 144,13 | -0,37% | 441.571,00 |
| 14.04.2022 | 144,19 | 145,78 | 143,82 | 144,66 | 0,85% | 651.613,00 |
| 13.04.2022 | 140,25 | 143,45 | 140,25 | 143,44 | 2,25% | 507.890,00 |
| 12.04.2022 | 142,72 | 143,57 | 139,70 | 140,29 | -1,68% | 680.780,00 |
| 11.04.2022 | 143,67 | 144,75 | 142,23 | 142,69 | -0,59% | 756.164,00 |
| 08.04.2022 | 143,99 | 145,23 | 143,11 | 143,54 | -0,06% | 959.233,00 |
| 07.04.2022 | 140,19 | 144,77 | 139,97 | 143,62 | 1,85% | 1.061.306,00 |
| 06.04.2022 | 138,71 | 141,96 | 138,09 | 141,01 | 0,83% | 777.292,00 |
| 05.04.2022 | 140,01 | 141,88 | 139,20 | 139,85 | -0,05% | 682.706,00 |
| 04.04.2022 | 140,08 | 140,77 | 138,40 | 139,92 | 0,24% | 477.802,00 |
| 01.04.2022 | 138,11 | 139,77 | 137,83 | 139,58 | 1,28% | 489.385,00 |
| 31.03.2022 | 139,47 | 140,54 | 137,78 | 137,81 | -1,24% | 623.692,00 |
| 30.03.2022 | 138,71 | 140,40 | 138,51 | 139,54 | 0,57% | 427.536,00 |
| 29.03.2022 | 140,00 | 140,57 | 138,09 | 138,75 | 0,14% | 426.661,00 |
| 28.03.2022 | 137,53 | 138,84 | 137,05 | 138,55 | 0,49% | 365.722,00 |
| 25.03.2022 | 139,03 | 139,03 | 136,63 | 137,88 | -0,53% | 431.035,00 |
| 24.03.2022 | 135,77 | 138,80 | 135,49 | 138,62 | 2,16% | 375.323,00 |
| 23.03.2022 | 137,70 | 137,70 | 135,40 | 135,69 | -1,88% | 789.302,00 |
| 22.03.2022 | 139,70 | 141,18 | 138,09 | 138,29 | -1,14% | 539.855,00 |
| 21.03.2022 | 140,97 | 142,00 | 139,43 | 139,89 | -0,94% | 896.770,00 |
| 18.03.2022 | 139,56 | 141,28 | 137,70 | 141,22 | 2,31% | 1.938.973,00 |
| 17.03.2022 | 134,53 | 138,12 | 134,20 | 138,03 | 1,73% | 873.676,00 |
| 16.03.2022 | 132,06 | 136,97 | 132,01 | 135,68 | 3,41% | 1.485.202,00 |
| 15.03.2022 | 128,00 | 132,94 | 127,68 | 131,21 | 3,45% | 1.377.892,00 |
| 14.03.2022 | 126,25 | 128,73 | 125,71 | 126,84 | 1,45% | 817.551,00 |
| 11.03.2022 | 125,55 | 126,65 | 124,18 | 125,03 | 0,33% | 639.668,00 |
| 10.03.2022 | 123,74 | 124,86 | 123,02 | 124,62 | -0,80% | 954.135,00 |
| 09.03.2022 | 123,27 | 127,22 | 123,27 | 125,63 | 3,33% | 595.181,00 |
| 08.03.2022 | 122,85 | 124,78 | 121,13 | 121,58 | -1,04% | 1.278.794,00 |
| 07.03.2022 | 128,21 | 128,21 | 122,82 | 122,86 | -3,99% | 810.069,00 |
| 04.03.2022 | 126,60 | 128,14 | 126,05 | 127,96 | 0,10% | 593.368,00 |
| 03.03.2022 | 127,55 | 128,49 | 126,27 | 127,83 | 1,04% | 616.210,00 |
| 02.03.2022 | 123,82 | 127,08 | 123,78 | 126,51 | 2,85% | 793.939,00 |
| 01.03.2022 | 123,02 | 124,26 | 121,67 | 123,01 | 0,01% | 912.549,00 |
| 28.02.2022 | 121,53 | 123,24 | 120,22 | 123,00 | -0,16% | 974.316,00 |
| 25.02.2022 | 119,40 | 123,39 | 118,77 | 123,20 | 3,17% | 688.494,00 |
| 24.02.2022 | 114,85 | 119,58 | 114,11 | 119,41 | 1,62% | 633.429,00 |
| 23.02.2022 | 120,14 | 120,17 | 117,27 | 117,51 | -1,69% | 706.355,00 |
| 22.02.2022 | 119,68 | 120,92 | 118,66 | 119,53 | -0,10% | 716.945,00 |
| 18.02.2022 | 119,70 | 120,69 | 118,75 | 119,65 | -0,04% | 787.601,00 |
| 17.02.2022 | 120,55 | 121,30 | 119,15 | 119,70 | -1,61% | 863.101,00 |
| 16.02.2022 | 123,84 | 123,86 | 120,30 | 121,66 | -1,73% | 709.449,00 |
| 15.02.2022 | 122,13 | 123,81 | 121,81 | 123,80 | 2,59% | 780.839,00 |