Jacobs Solutions Inc. J
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$135,27-1,21 (-0,89 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $135,27 | -0,89 % | $137,00 | $138,69 | $135,22 | 1,04M |
| 2026-09-29 | $136,48 | -1,37 % | $139,09 | $139,09 | $136,04 | 683,40K |
| 2026-09-28 | $138,37 | 0,00 % | $137,40 | $138,89 | $136,15 | 968,00K |
| 2026-09-25 | $138,37 | +2,25 % | $134,92 | $138,57 | $134,23 |
| 644,90K |
| 2026-09-24 | $135,33 | -4,10 % | $143,10 | $143,10 | $134,92 | 829,80K |
| 2026-09-23 | $141,12 | -1,40 % | $143,14 | $144,63 | $140,89 | 913,10K |
| 2026-09-22 | $143,12 | -0,45 % | $144,85 | $145,05 | $141,82 | 698,40K |
| 2026-09-21 | $143,76 | +0,25 % | $144,73 | $144,82 | $141,98 | 817,90K |
| 2026-09-18 | $143,40 | -0,53 % | $143,98 | $143,98 | $142,13 | 2,14M |
| 2026-09-17 | $144,16 | +0,47 % | $144,72 | $145,58 | $143,17 | 549,80K |
| 2026-09-16 | $143,49 | -0,98 % | $144,26 | $145,63 | $142,18 | 544,30K |
| 2026-09-15 | $144,91 | +0,58 % | $142,96 | $145,71 | $142,56 | 551,80K |
| 2026-09-14 | $144,07 | +1,57 % | $142,86 | $144,84 | $140,28 | 670,00K |
| 2026-09-11 | $141,85 | +0,94 % | $141,61 | $142,02 | $140,53 | 511,10K |
| 2026-09-10 | $140,53 | -0,86 % | $141,23 | $142,87 | $140,17 | 573,30K |
| 2026-09-09 | $141,75 | -1,75 % | $143,73 | $143,99 | $141,56 | 772,80K |
| 2026-09-08 | $144,27 | -1,34 % | $145,81 | $146,10 | $142,94 | 814,60K |
| 2026-09-04 | $146,23 | -0,89 % | $145,80 | $147,37 | $145,00 | 703,70K |
| 2026-09-03 | $147,54 | +0,31 % | $148,59 | $150,58 | $146,17 | 724,50K |
| 2026-09-02 | $147,08 | +0,51 % | $145,89 | $148,03 | $145,30 | 659,40K |
| 2026-09-01 | $146,33 | -1,82 % | $149,63 | $149,80 | $146,06 | 926,20K |
| 2026-08-31 | $149,05 | -1,93 % | $151,04 | $152,00 | $148,88 | 1,37M |
| 2026-08-28 | $151,98 | +0,90 % | $151,03 | $153,01 | $150,32 | 615,20K |
| 2026-08-27 | $150,62 | -0,59 % | $151,23 | $152,58 | $149,78 | 888,60K |
| 2026-08-26 | $151,52 | +0,43 % | $150,65 | $153,30 | $150,44 | 501,00K |
| 2026-08-25 | $150,87 | -0,49 % | $151,65 | $152,72 | $149,94 | 999,50K |
| 2026-08-24 | $151,61 | +1,02 % | $150,80 | $152,46 | $149,66 | 1,02M |
| 2026-08-21 | $150,08 | +1,45 % | $148,16 | $150,25 | $147,74 | 890,60K |
| 2026-08-20 | $147,94 | +0,39 % | $146,11 | $149,00 | $145,57 | 909,90K |
| 2026-08-19 | $147,37 | +3,16 % | $143,79 | $147,84 | $142,62 | 739,40K |
| 2026-08-18 | $142,86 | -0,54 % | $144,87 | $145,00 | $142,76 | 531,60K |
| 2026-08-17 | $143,63 | -0,71 % | $143,70 | $144,87 | $142,56 | 1,02M |
| 2026-08-14 | $144,66 | +0,52 % | $143,76 | $144,75 | $142,71 | 958,60K |
| 2026-08-13 | $143,91 | -1,00 % | $146,00 | $146,56 | $142,41 | 1,11M |
| 2026-08-12 | $145,37 | -1,52 % | $145,47 | $147,29 | $144,01 | 526,50K |
| 2026-08-11 | $147,62 | +0,20 % | $145,14 | $149,54 | $144,98 | 604,10K |
| 2026-08-10 | $147,33 | +1,56 % | $144,91 | $147,69 | $144,91 | 1,03M |
| 2026-08-07 | $145,07 | +0,72 % | $143,67 | $146,51 | $143,67 | 665,80K |
| 2026-08-06 | $144,03 | -0,44 % | $142,80 | $145,33 | $142,51 | 913,60K |
| 2026-08-05 | $144,67 | +1,39 % | $144,91 | $151,98 | $142,31 | 1,55M |
| 2026-08-04 | $142,68 | +2,85 % | $139,38 | $143,97 | $138,55 | 1,36M |
| 2026-08-03 | $138,72 | +2,81 % | $136,68 | $139,51 | $136,65 | 864,20K |
| 2026-07-31 | $134,93 | +1,64 % | $131,32 | $135,49 | $131,04 | 746,80K |
| 2026-07-30 | $132,75 | -2,33 % | $134,01 | $135,33 | $131,02 | 890,50K |
| 2026-07-29 | $135,91 | -3,34 % | $139,82 | $139,93 | $135,77 | 1,29M |
| 2026-07-28 | $140,61 | +3,98 % | $137,92 | $141,05 | $136,26 | 1,16M |
| 2026-07-27 | $135,23 | +0,50 % | $135,86 | $136,03 | $132,52 | 872,60K |
| 2026-07-24 | $134,56 | +1,94 % | $132,63 | $136,08 | $132,17 | 699,30K |
| 2026-07-23 | $132,00 | +1,15 % | $130,47 | $132,86 | $130,37 | 580,40K |
| 2026-07-22 | $130,50 | +0,66 % | $130,36 | $130,81 | $129,57 | 482,80K |
| 2026-07-21 | $129,64 | +0,12 % | $128,36 | $130,02 | $128,00 | 581,90K |
| 2026-07-20 | $129,49 | -1,72 % | $131,44 | $131,82 | $129,16 | 804,10K |
| 2026-07-17 | $131,75 | -0,42 % | $131,54 | $135,16 | $130,90 | 1,08M |
| 2026-07-16 | $132,31 | +2,04 % | $130,64 | $132,69 | $129,45 | 716,50K |
| 2026-07-15 | $129,66 | +0,31 % | $129,88 | $132,67 | $129,19 | 758,10K |
| 2026-07-14 | $129,26 | +2,15 % | $124,66 | $130,05 | $124,47 | 1,10M |
| 2026-07-13 | $126,54 | +0,56 % | $126,86 | $127,31 | $125,62 | 669,00K |
| 2026-07-10 | $125,83 | -0,01 % | $127,59 | $128,42 | $125,00 | 1,23M |
| 2026-07-09 | $125,84 | -2,98 % | $128,94 | $129,13 | $124,88 | 1,17M |
| 2026-07-08 | $129,70 | -0,45 % | $128,51 | $130,18 | $128,00 | 702,60K |
| 2026-07-07 | $130,29 | +1,02 % | $130,40 | $131,79 | $129,19 | 828,20K |
| 2026-07-06 | $128,98 | +0,85 % | $127,22 | $129,60 | $126,88 | 870,80K |
| 2026-07-02 | $127,89 | +2,62 % | $125,55 | $127,91 | $125,55 | 853,20K |
| 2026-07-01 | $124,63 | -1,09 % | $126,35 | $127,63 | $124,58 | 1,28M |
| 2026-06-30 | $126,00 | +1,77 % | $123,81 | $126,35 | $122,34 | 1,51M |
| 2026-06-29 | $123,81 | -1,50 % | $126,16 | $126,43 | $123,79 | 1,07M |
| 2026-06-26 | $125,69 | +1,05 % | $124,03 | $126,11 | $123,44 | 1,45M |
| 2026-06-25 | $124,39 | +1,93 % | $122,18 | $125,68 | $121,46 | 924,90K |
| 2026-06-24 | $122,04 | +0,94 % | $120,66 | $123,08 | $119,87 | 1,11M |
| 2026-06-23 | $120,90 | +1,85 % | $118,80 | $121,10 | $117,13 | 1,18M |
| 2026-06-22 | $118,70 | -1,88 % | $121,68 | $122,19 | $117,91 | 1,63M |
| 2026-06-18 | $120,97 | -1,53 % | $124,56 | $124,56 | $119,62 | 4,02M |
| 2026-06-17 | $122,85 | -1,58 % | $124,02 | $127,38 | $122,76 | 1,26M |
| 2026-06-16 | $124,82 | +0,20 % | $124,61 | $128,02 | $124,00 | 1,19M |
| 2026-06-15 | $124,57 | -1,91 % | $128,89 | $128,90 | $124,22 | 1,35M |
| 2026-06-12 | $127,00 | +0,55 % | $126,82 | $128,78 | $125,82 | 1,30M |
| 2026-06-11 | $126,31 | +3,74 % | $123,25 | $128,19 | $122,01 | 1,59M |
| 2026-06-10 | $121,76 | -2,93 % | $125,15 | $126,87 | $121,75 | 1,66M |
| 2026-06-09 | $125,44 | +4,57 % | $120,68 | $125,85 | $120,34 | 1,42M |
| 2026-06-08 | $119,96 | -2,11 % | $122,26 | $123,30 | $119,96 | 1,18M |
| 2026-06-05 | $122,55 | -0,83 % | $124,15 | $124,72 | $122,51 | 981,60K |
| 2026-06-04 | $123,57 | +1,89 % | $123,19 | $125,21 | $122,52 | 868,50K |
| 2026-06-03 | $121,28 | -0,54 % | $120,73 | $122,22 | $119,34 | 922,50K |
| 2026-06-02 | $121,94 | -0,88 % | $120,99 | $122,48 | $119,23 | 990,40K |
| 2026-06-01 | $123,02 | +2,64 % | $119,21 | $124,53 | $118,35 | 1,32M |
| 2026-05-29 | $119,86 | +0,76 % | $117,41 | $122,45 | $117,41 | 2,34M |
| 2026-05-28 | $118,96 | +2,64 % | $115,37 | $119,48 | $115,00 | 1,30M |
| 2026-05-27 | $115,90 | +0,04 % | $115,35 | $116,75 | $115,23 | 757,00K |
| 2026-05-26 | $115,85 | +1,01 % | $114,50 | $117,01 | $114,18 | 984,80K |
| 2026-05-22 | $114,69 | +0,57 % | $114,74 | $116,01 | $113,80 | 892,80K |