52,990$
-2,07%
Echtzeit-Aktienkurs Jack in the Box Inc.
Bid:
Ask:
Aktienkurse zur Jack in the Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 53,72 | 53,92 | 52,87 | 52,99 | -2,07% | 26.815,00 |
| 20.05.2024 | 53,09 | 54,55 | 52,69 | 54,11 | 2,38% | 661.266,00 |
| 17.05.2024 | 55,19 | 55,19 | 52,81 | 52,85 | -4,34% | 714.705,00 |
| 16.05.2024 | 53,82 | 56,09 | 53,76 | 55,25 | 3,45% | 899.342,00 |
| 15.05.2024 | 54,23 | 54,47 | 52,01 | 53,41 | 0,64% | 910.085,00 |
| 14.05.2024 | 54,81 | 59,08 | 52,65 | 53,07 | 0,00% | 1.727.057,00 |
| 13.05.2024 | 53,42 | 54,20 | 52,84 | 53,07 | 0,49% | 950.356,00 |
| 10.05.2024 | 54,11 | 54,76 | 52,63 | 52,81 | -1,84% | 794.221,00 |
| 09.05.2024 | 55,22 | 55,50 | 53,76 | 53,80 | -2,59% | 752.934,00 |
| 08.05.2024 | 54,15 | 55,39 | 53,90 | 55,23 | 0,51% | 405.854,00 |
| 07.05.2024 | 54,96 | 55,62 | 54,53 | 54,95 | 0,07% | 318.256,00 |
| 06.05.2024 | 55,38 | 56,09 | 54,50 | 54,91 | -0,58% | 591.333,00 |
| 03.05.2024 | 56,00 | 56,42 | 54,51 | 55,23 | 1,06% | 425.958,00 |
| 02.05.2024 | 56,74 | 56,74 | 53,71 | 54,65 | -1,09% | 603.133,00 |
| 01.05.2024 | 57,01 | 57,08 | 55,18 | 55,25 | -3,19% | 683.126,00 |
| 30.04.2024 | 57,70 | 58,75 | 57,05 | 57,07 | -1,59% | 366.743,00 |
| 29.04.2024 | 58,89 | 59,62 | 57,81 | 57,99 | -1,36% | 451.139,00 |
| 26.04.2024 | 58,16 | 59,26 | 58,11 | 58,79 | 0,60% | 296.052,00 |
| 25.04.2024 | 58,51 | 59,00 | 58,08 | 58,44 | -0,70% | 311.312,00 |
| 24.04.2024 | 58,46 | 59,91 | 58,30 | 58,85 | 0,75% | 438.120,00 |
| 23.04.2024 | 59,19 | 59,30 | 58,13 | 58,41 | -1,63% | 544.715,00 |
| 22.04.2024 | 60,02 | 60,47 | 57,66 | 59,38 | -0,44% | 658.500,00 |
| 19.04.2024 | 57,86 | 59,86 | 57,74 | 59,64 | 2,54% | 662.261,00 |
| 18.04.2024 | 58,89 | 59,00 | 58,10 | 58,16 | -1,17% | 424.096,00 |
| 17.04.2024 | 61,45 | 61,69 | 58,80 | 58,85 | -3,24% | 365.040,00 |
| 16.04.2024 | 59,08 | 61,23 | 58,67 | 60,82 | 2,08% | 420.243,00 |
| 15.04.2024 | 59,64 | 60,48 | 58,96 | 59,58 | 0,05% | 379.590,00 |
| 12.04.2024 | 60,12 | 60,50 | 59,29 | 59,55 | -1,72% | 500.207,00 |
| 11.04.2024 | 62,01 | 62,26 | 60,36 | 60,59 | -0,79% | 414.917,00 |
| 10.04.2024 | 60,59 | 61,31 | 59,91 | 61,07 | -0,89% | 440.274,00 |
| 09.04.2024 | 60,63 | 62,24 | 59,79 | 61,62 | 1,82% | 570.780,00 |
| 08.04.2024 | 61,59 | 61,59 | 60,45 | 60,52 | -1,19% | 787.514,00 |
| 05.04.2024 | 62,61 | 63,05 | 61,03 | 61,25 | -2,00% | 660.874,00 |
| 04.04.2024 | 64,86 | 65,28 | 62,27 | 62,50 | -3,01% | 596.886,00 |
| 03.04.2024 | 65,00 | 65,58 | 64,24 | 64,44 | -1,06% | 376.509,00 |
| 02.04.2024 | 66,98 | 66,98 | 64,55 | 65,13 | -3,55% | 369.460,00 |
| 01.04.2024 | 68,64 | 68,89 | 67,16 | 67,53 | -1,39% | 350.879,00 |
| 28.03.2024 | 70,30 | 70,81 | 68,23 | 68,48 | -2,74% | 639.612,00 |
| 27.03.2024 | 68,96 | 70,77 | 68,96 | 70,41 | 2,55% | 297.760,00 |
| 26.03.2024 | 67,65 | 68,82 | 67,07 | 68,66 | 3,02% | 466.848,00 |
| 25.03.2024 | 67,84 | 68,26 | 66,64 | 66,65 | -0,97% | 421.851,00 |
| 22.03.2024 | 68,76 | 69,13 | 67,13 | 67,30 | -1,77% | 342.674,00 |
| 21.03.2024 | 71,09 | 71,26 | 68,45 | 68,51 | -3,79% | 438.295,00 |
| 20.03.2024 | 70,98 | 71,80 | 70,72 | 71,21 | -0,18% | 306.230,00 |
| 19.03.2024 | 71,97 | 72,36 | 71,23 | 71,34 | -0,86% | 331.376,00 |
| 18.03.2024 | 73,23 | 74,24 | 71,90 | 71,96 | -1,90% | 284.210,00 |
| 15.03.2024 | 73,96 | 74,63 | 72,93 | 73,35 | -1,38% | 685.507,00 |
| 14.03.2024 | 74,76 | 75,23 | 72,46 | 74,38 | 1,67% | 401.715,00 |
| 13.03.2024 | 72,46 | 73,41 | 72,12 | 73,16 | 0,79% | 283.651,00 |
| 12.03.2024 | 73,85 | 73,85 | 72,32 | 72,59 | -1,61% | 348.227,00 |
| 11.03.2024 | 72,51 | 73,92 | 71,95 | 73,78 | 1,81% | 277.266,00 |
| 08.03.2024 | 73,09 | 73,99 | 71,97 | 72,46 | -0,62% | 495.728,00 |
| 07.03.2024 | 73,77 | 73,80 | 72,33 | 72,91 | -1,15% | 494.089,00 |
| 06.03.2024 | 74,64 | 75,06 | 73,55 | 73,76 | -0,94% | 301.092,00 |
| 05.03.2024 | 73,73 | 75,57 | 73,44 | 74,46 | -0,35% | 259.138,00 |
| 04.03.2024 | 74,89 | 76,56 | 73,91 | 74,72 | 0,13% | 373.176,00 |
| 01.03.2024 | 72,41 | 75,22 | 72,41 | 74,62 | 2,22% | 493.453,00 |
| 29.02.2024 | 73,26 | 74,86 | 72,36 | 73,00 | 0,80% | 497.480,00 |
| 28.02.2024 | 71,50 | 73,97 | 71,50 | 72,42 | 0,91% | 457.162,00 |
| 27.02.2024 | 71,61 | 72,96 | 70,76 | 71,77 | 1,41% | 303.456,00 |
| 26.02.2024 | 71,16 | 72,10 | 70,67 | 70,77 | -0,14% | 451.422,00 |
| 23.02.2024 | 70,11 | 71,22 | 69,02 | 70,87 | 0,71% | 541.169,00 |
| 22.02.2024 | 67,49 | 74,43 | 67,02 | 70,37 | -4,81% | 694.747,00 |
| 21.02.2024 | 72,85 | 74,59 | 72,72 | 73,93 | 0,31% | 518.144,00 |
| 20.02.2024 | 75,44 | 75,60 | 72,82 | 73,70 | -2,96% | 449.191,00 |
| 16.02.2024 | 76,06 | 77,20 | 75,46 | 75,95 | -0,96% | 246.644,00 |
| 15.02.2024 | 75,03 | 77,50 | 74,97 | 76,69 | 2,20% | 218.008,00 |
| 14.02.2024 | 75,30 | 75,71 | 73,90 | 75,04 | 0,98% | 381.079,00 |
| 13.02.2024 | 75,00 | 76,04 | 73,81 | 74,31 | -3,89% | 278.466,00 |
| 12.02.2024 | 77,43 | 79,28 | 77,19 | 77,32 | 0,06% | 235.211,00 |
| 09.02.2024 | 77,26 | 77,37 | 76,12 | 77,27 | 0,28% | 198.435,00 |
| 08.02.2024 | 76,07 | 77,28 | 75,48 | 77,06 | 1,39% | 172.022,00 |
| 07.02.2024 | 76,87 | 76,95 | 75,87 | 76,00 | -0,72% | 190.839,00 |
| 06.02.2024 | 76,53 | 78,10 | 76,05 | 76,55 | -0,66% | 189.125,00 |
| 05.02.2024 | 77,84 | 77,92 | 76,01 | 77,06 | -2,38% | 217.856,00 |
| 02.02.2024 | 78,63 | 79,24 | 76,94 | 78,94 | -0,52% | 244.063,00 |
| 01.02.2024 | 78,57 | 79,49 | 77,41 | 79,35 | 1,77% | 226.650,00 |
| 31.01.2024 | 79,85 | 80,62 | 77,81 | 77,97 | -2,18% | 210.609,00 |
| 30.01.2024 | 79,84 | 80,47 | 78,11 | 79,71 | -0,85% | 288.684,00 |
| 29.01.2024 | 79,43 | 80,99 | 78,34 | 80,40 | 3,43% | 563.371,00 |
| 26.01.2024 | 77,45 | 78,21 | 77,00 | 77,73 | 1,30% | 304.103,00 |
| 25.01.2024 | 77,63 | 78,89 | 76,00 | 76,73 | -0,13% | 286.179,00 |
| 24.01.2024 | 78,79 | 78,79 | 75,84 | 76,83 | -1,12% | 320.156,00 |
| 23.01.2024 | 80,53 | 81,01 | 77,48 | 77,70 | -2,69% | 318.799,00 |
| 22.01.2024 | 78,52 | 80,03 | 78,32 | 79,85 | 2,38% | 490.328,00 |
| 19.01.2024 | 77,01 | 78,12 | 76,44 | 77,99 | 1,73% | 291.733,00 |
| 18.01.2024 | 75,74 | 76,73 | 75,44 | 76,66 | 1,73% | 263.229,00 |
| 17.01.2024 | 73,86 | 75,99 | 73,55 | 75,36 | 1,29% | 328.911,00 |
| 16.01.2024 | 74,00 | 75,18 | 73,61 | 74,40 | -0,68% | 313.184,00 |
| 12.01.2024 | 77,50 | 77,50 | 74,85 | 74,91 | -2,40% | 416.750,00 |
| 11.01.2024 | 78,62 | 78,87 | 76,57 | 76,75 | -2,60% | 485.745,00 |
| 10.01.2024 | 80,45 | 80,45 | 77,57 | 78,80 | -1,41% | 659.517,00 |
| 09.01.2024 | 82,85 | 83,75 | 79,87 | 79,93 | -5,13% | 713.651,00 |
| 08.01.2024 | 83,42 | 84,87 | 83,42 | 84,25 | 0,68% | 365.666,00 |
| 05.01.2024 | 83,26 | 86,20 | 83,26 | 83,68 | -0,20% | 531.047,00 |
| 04.01.2024 | 81,67 | 83,99 | 81,67 | 83,85 | 3,05% | 511.158,00 |
| 03.01.2024 | 83,21 | 83,22 | 81,20 | 81,37 | -2,66% | 286.989,00 |
| 02.01.2024 | 81,22 | 84,49 | 80,98 | 83,59 | 2,40% | 379.414,00 |
| 29.12.2023 | 81,57 | 82,41 | 81,31 | 81,63 | 0,20% | 236.893,00 |
| 28.12.2023 | 81,42 | 82,39 | 81,00 | 81,47 | -0,09% | 245.872,00 |