Jabil Inc. JBL
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$292,92+6,08 (+2,12 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $286,86 | -10,03 % | $306,00 | $328,00 | $284,39 | 4,92M |
| 2026-09-29 | $318,84 | -0,03 % | $323,35 | $323,90 | $314,65 | 1,59M |
| 2026-09-28 | $318,93 | +0,69 % | $319,97 | $323,00 | $309,57 | 1,75M |
| 2026-09-25 | $316,74 | +1,95 % | $318,88 | $331,58 | $316,09 | 1,33M |
| 2026-09-24 | $310,69 | +0,63 % | $303,50 | $312,40 | $300,00 | 972,40K |
| 2026-09-23 | $308,75 | -0,07 % | $306,62 | $309,11 | $301,30 | 831,60K |
| 2026-09-22 | $308,98 | +1,75 % | $302,42 | $309,02 | $300,80 | 1,31M |
| 2026-09-21 | $303,67 | +1,37 % | $303,94 | $306,69 | $295,50 | 1,40M |
| 2026-09-18 | $299,57 | +1,23 % | $299,20 | $302,00 | $295,03 | 3,81M |
| 2026-09-17 | $295,94 | -0,44 % | $305,26 | $307,40 | $295,61 | 908,80K |
| 2026-09-16 | $297,24 | +0,40 % | $302,62 | $306,93 | $293,60 | 1,04M |
| 2026-09-15 | $296,05 | -0,89 % | $303,08 | $305,00 | $294,60 | 1,04M |
| 2026-09-14 | $298,72 | -6,09 % | $302,47 | $306,00 | $296,94 | 749,70K |
| 2026-09-11 | $318,08 | +5,05 % | $307,16 | $319,87 | $305,51 | 859,10K |
| 2026-09-10 | $302,80 | -2,75 % | $307,28 | $309,54 | $302,32 | 754,70K |
| 2026-09-09 | $311,37 | -0,31 % | $311,11 | $315,29 | $310,81 | 834,90K |
| 2026-09-08 | $312,33 | +0,57 % | $312,64 | $314,58 | $308,33 | 1,05M |
| 2026-09-04 | $310,57 | +1,52 % | $309,43 | $315,72 | $307,22 | 714,20K |
| 2026-09-03 | $305,92 | +2,18 % | $298,00 | $306,61 | $292,50 | 1,13M |
| 2026-09-02 | $299,39 | +0,08 % | $299,28 | $302,38 | $292,29 | 872,30K |
| 2026-09-01 | $299,14 | -2,00 % | $302,07 | $306,08 | $294,69 | 926,30K |
| 2026-08-31 | $305,26 | +1,26 % | $303,10 | $306,29 | $300,67 | 975,00K |
| 2026-08-28 | $301,45 | -3,45 % | $312,52 | $315,00 | $301,28 | 1,02M |
| 2026-08-27 | $312,22 | +0,42 % | $314,88 | $315,94 | $306,20 | 918,60K |
| 2026-08-26 | $310,91 | +0,72 % | $310,48 | $315,15 | $309,94 | 564,00K |
| 2026-08-25 | $308,68 | +1,24 % | $313,01 | $313,68 | $304,00 | 599,80K |
| 2026-08-24 | $304,89 | -2,66 % | $309,36 | $310,28 | $300,11 | 1,06M |
| 2026-08-21 | $313,21 | -1,09 % | $320,55 | $321,48 | $311,22 | 753,50K |
| 2026-08-20 | $316,65 | -1,90 % | $320,17 | $323,79 | $315,48 | 928,20K |
| 2026-08-19 | $322,77 | -4,68 % | $347,24 | $347,24 | $321,62 | 917,30K |
| 2026-08-18 | $338,62 | -8,45 % | $359,78 | $362,14 | $337,50 | 1,18M |
| 2026-08-17 | $369,89 | +1,87 % | $365,77 | $372,23 | $364,71 | 707,70K |
| 2026-08-14 | $363,10 | -1,96 % | $369,69 | $370,38 | $360,51 | 1,05M |
| 2026-08-13 | $370,36 | +1,15 % | $366,00 | $376,97 | $364,41 | 938,30K |
| 2026-08-12 | $366,16 | +2,68 % | $365,80 | $370,50 | $363,58 | 1,41M |
| 2026-08-11 | $356,61 | +5,94 % | $350,16 | $357,72 | $346,73 | 1,44M |
| 2026-08-10 | $336,63 | -1,35 % | $345,04 | $349,25 | $336,50 | 605,50K |
| 2026-08-07 | $341,22 | -1,00 % | $347,32 | $351,23 | $338,50 | 1,06M |
| 2026-08-06 | $344,67 | +1,79 % | $336,58 | $351,67 | $334,45 | 1,12M |
| 2026-08-05 | $338,62 | -0,41 % | $337,39 | $346,56 | $337,06 | 1,00M |
| 2026-08-04 | $340,00 | +6,79 % | $329,31 | $345,53 | $327,62 | 999,90K |
| 2026-08-03 | $318,39 | +1,06 % | $304,66 | $321,94 | $301,02 | 938,10K |
| 2026-07-31 | $315,05 | +2,12 % | $327,12 | $328,40 | $309,30 | 1,27M |
| 2026-07-30 | $308,52 | +7,45 % | $297,95 | $309,14 | $296,57 | 1,24M |
| 2026-07-29 | $287,14 | -5,22 % | $300,18 | $300,18 | $285,80 | 1,57M |
| 2026-07-28 | $302,95 | -2,74 % | $304,97 | $306,36 | $290,00 | 1,26M |
| 2026-07-27 | $311,49 | -0,35 % | $311,42 | $315,12 | $298,35 | 907,40K |
| 2026-07-24 | $312,59 | -2,93 % | $319,09 | $322,00 | $309,84 | 914,20K |
| 2026-07-23 | $322,04 | +1,18 % | $314,64 | $325,27 | $313,08 | 860,70K |
| 2026-07-22 | $318,29 | -0,20 % | $314,16 | $324,29 | $314,16 | 752,80K |
| 2026-07-21 | $318,93 | +4,26 % | $315,56 | $320,31 | $312,17 | 970,70K |
| 2026-07-20 | $305,91 | +1,63 % | $304,00 | $309,97 | $303,38 | 886,40K |
| 2026-07-17 | $301,01 | -1,97 % | $299,93 | $304,88 | $290,43 | 1,69M |
| 2026-07-16 | $307,06 | -3,80 % | $313,75 | $315,63 | $305,25 | 1,08M |
| 2026-07-15 | $319,18 | -2,34 % | $330,00 | $330,05 | $313,73 | 1,02M |
| 2026-07-14 | $326,82 | +1,51 % | $329,92 | $331,75 | $320,46 | 818,00K |
| 2026-07-13 | $321,96 | -2,52 % | $325,34 | $328,39 | $318,43 | 1,19M |
| 2026-07-10 | $330,29 | -0,67 % | $330,17 | $333,80 | $327,12 | 764,10K |
| 2026-07-09 | $332,51 | +2,24 % | $335,11 | $342,11 | $332,12 | 1,14M |
| 2026-07-08 | $325,21 | +1,29 % | $317,96 | $326,05 | $313,05 | 1,21M |
| 2026-07-07 | $321,08 | -5,07 % | $329,43 | $329,43 | $310,01 | 1,54M |
| 2026-07-06 | $338,22 | -0,90 % | $341,23 | $351,06 | $335,68 | 1,52M |
| 2026-07-02 | $341,30 | -9,07 % | $372,22 | $374,00 | $338,73 | 1,18M |
| 2026-07-01 | $375,34 | -2,63 % | $377,66 | $379,19 | $367,59 | 1,19M |
| 2026-06-30 | $385,48 | +3,19 % | $374,73 | $386,38 | $373,58 | 1,72M |
| 2026-06-29 | $373,58 | +4,18 % | $359,00 | $373,61 | $350,25 | 1,53M |
| 2026-06-26 | $358,60 | -4,28 % | $364,37 | $369,97 | $356,00 | 3,72M |
| 2026-06-25 | $374,64 | +0,76 % | $378,38 | $383,94 | $370,01 | 1,51M |
| 2026-06-24 | $371,80 | -0,32 % | $370,00 | $386,87 | $365,00 | 2,13M |
| 2026-06-23 | $372,99 | -1,13 % | $361,20 | $373,74 | $359,00 | 2,34M |
| 2026-06-22 | $377,24 | +1,44 % | $376,00 | $379,00 | $362,00 | 1,49M |
| 2026-06-18 | $371,88 | -0,83 % | $388,30 | $390,05 | $366,21 | 2,71M |
| 2026-06-17 | $374,98 | -0,14 % | $412,36 | $428,93 | $374,11 | 2,94M |
| 2026-06-16 | $375,51 | -2,62 % | $387,81 | $389,95 | $374,60 | 1,64M |
| 2026-06-15 | $385,63 | +0,21 % | $398,11 | $398,89 | $383,85 | 1,21M |
| 2026-06-12 | $384,82 | +2,10 % | $379,40 | $386,64 | $374,78 | 978,10K |
| 2026-06-11 | $376,89 | +6,96 % | $360,00 | $377,57 | $359,28 | 998,40K |
| 2026-06-10 | $352,36 | -2,77 % | $364,87 | $372,79 | $351,15 | 989,00K |
| 2026-06-09 | $362,38 | -0,43 % | $374,64 | $376,58 | $341,47 | 1,19M |
| 2026-06-08 | $363,95 | +3,03 % | $362,04 | $366,34 | $353,49 | 895,00K |
| 2026-06-05 | $353,24 | -5,51 % | $369,32 | $369,32 | $350,21 | 1,01M |
| 2026-06-04 | $373,82 | -1,38 % | $368,58 | $378,74 | $359,54 | 1,04M |
| 2026-06-03 | $379,04 | +1,58 % | $375,75 | $384,70 | $374,00 | 1,29M |
| 2026-06-02 | $373,16 | +3,66 % | $368,21 | $374,17 | $366,43 | 1,65M |
| 2026-06-01 | $359,97 | -1,26 % | $355,00 | $364,63 | $353,75 | 1,45M |
| 2026-05-29 | $364,56 | +0,25 % | $368,31 | $369,99 | $359,40 | 1,97M |
| 2026-05-28 | $363,65 | -2,08 % | $370,90 | $371,00 | $359,13 | 626,00K |
| 2026-05-27 | $371,38 | -2,33 % | $381,09 | $381,94 | $363,29 | 754,00K |
| 2026-05-26 | $380,25 | +4,36 % | $372,71 | $381,38 | $370,97 | 1,24M |
| 2026-05-22 | $364,35 | +2,23 % | $360,45 | $365,09 | $354,00 | 800,10K |