Jackson Financial Incorporation Class A JXN
NYSE · Vereinigte Staaten · Finanzen
$129,32-2,02 (-1,54 %)
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 | $129,32 | -1,54 % | $131,62 | $132,41 | $129,11 | 521,40K |
| 2026-09-29 | $131,34 | -0,36 % | $131,34 | $131,89 | $129,96 | 724,10K |
| 2026-09-28 | $131,81 | -0,98 % | $133,37 | $134,59 | $131,19 | 946,50K |
| 2026-09-25 | $133,12 | +2,28 % | $130,77 | $133,89 | $129,50 | 678,30K |
| 2026-09-24 | $130,15 | +0,32 % | $129,87 | $131,30 | $128,58 | 556,90K |
| 2026-09-23 | $129,73 | +0,12 % | $128,22 | $131,13 | $128,22 | 614,60K |
| 2026-09-22 | $129,57 | -1,74 % | $132,34 | $132,34 | $127,92 | 766,50K |
| 2026-09-21 | $131,87 | -0,60 % | $131,34 | $134,00 | $131,34 | 1,07M |
| 2026-09-18 | $132,67 | +2,54 % | $129,00 | $132,73 | $126,67 | 3,48M |
| 2026-09-17 | $129,38 | -5,63 % | $138,12 | $139,38 | $123,97 | 2,37M |
| 2026-09-16 | $137,10 | -0,80 % | $137,79 | $140,32 | $134,25 | 923,80K |
| 2026-09-15 | $138,21 | -0,41 % | $137,25 | $138,78 | $136,27 | 724,00K |
| 2026-09-14 | $138,78 | +0,48 % | $139,54 | $139,54 | $136,55 | 648,50K |
| 2026-09-11 | $138,12 | -0,17 % | $140,63 | $140,90 | $137,13 | 572,50K |
| 2026-09-10 | $138,36 | +0,22 % | $138,06 | $138,78 | $136,86 | 463,70K |
| 2026-09-09 | $138,05 | +1,07 % | $136,87 | $138,70 | $135,55 | 692,00K |
| 2026-09-08 | $136,59 | -2,87 % | $138,54 | $140,29 | $136,27 | 953,20K |
| 2026-09-04 | $140,63 | +0,92 % | $138,29 | $140,88 | $136,96 | 838,70K |
| 2026-09-03 | $139,35 | +1,64 % | $138,09 | $140,66 | $138,09 | 403,20K |
| 2026-09-02 | $137,10 | +3,25 % | $134,06 | $138,60 | $134,00 | 607,20K |
| 2026-09-01 | $132,78 | -0,49 % | $133,51 | $135,50 | $132,57 | 417,10K |
| 2026-08-31 | $133,43 | -0,54 % | $134,23 | $135,51 | $132,98 | 643,90K |
| 2026-08-28 | $134,16 | +0,51 % | $134,99 | $135,60 | $133,70 | 342,80K |
| 2026-08-27 | $133,48 | -0,09 % | $133,04 | $134,52 | $132,57 | 462,10K |
| 2026-08-26 | $133,60 | +1,50 % | $130,78 | $133,66 | $130,78 | 368,50K |
| 2026-08-25 | $131,63 | -0,52 % | $131,38 | $134,11 | $131,31 | 390,30K |
| 2026-08-24 | $132,32 | +1,88 % | $131,09 | $133,01 | $130,28 | 399,50K |
| 2026-08-21 | $129,88 | +0,57 % | $130,57 | $133,10 | $129,38 | 811,30K |
| 2026-08-20 | $129,14 | -1,45 % | $130,42 | $131,49 | $128,97 | 566,80K |
| 2026-08-19 | $131,04 | -2,83 % | $136,88 | $136,90 | $130,86 | 700,30K |
| 2026-08-18 | $134,86 | +1,28 % | $132,79 | $135,45 | $132,79 | 453,30K |
| 2026-08-17 | $133,15 | -1,60 % | $133,93 | $137,10 | $132,79 | 567,00K |
| 2026-08-14 | $135,32 | +0,70 % | $134,91 | $136,12 | $134,27 | 358,70K |
| 2026-08-13 | $134,38 | +2,85 % | $131,58 | $134,79 | $130,71 | 499,30K |
| 2026-08-12 | $130,66 | +1,16 % | $129,24 | $131,77 | $129,21 | 569,60K |
| 2026-08-11 | $129,16 | -0,95 % | $132,36 | $132,36 | $129,11 | 615,60K |
| 2026-08-10 | $130,40 | +0,34 % | $131,57 | $133,96 | $130,33 | 519,50K |
| 2026-08-07 | $129,96 | -2,53 % | $132,49 | $132,87 | $129,45 | 521,60K |
| 2026-08-06 | $133,34 | -0,91 % | $133,51 | $135,60 | $132,40 | 504,20K |
| 2026-08-05 | $134,56 | +0,71 % | $134,29 | $137,43 | $133,41 | 740,00K |
| 2026-08-04 | $133,61 | +5,90 % | $137,99 | $137,99 | $126,82 | 1,04M |
| 2026-08-03 | $126,17 | +3,18 % | $122,86 | $126,43 | $122,57 | 990,70K |
| 2026-07-31 | $122,28 | +0,31 % | $123,11 | $123,29 | $120,86 | 462,00K |
| 2026-07-30 | $121,90 | +1,20 % | $121,96 | $122,73 | $120,01 | 515,60K |
| 2026-07-29 | $120,46 | -2,02 % | $121,82 | $123,68 | $120,24 | 652,10K |
| 2026-07-28 | $122,94 | +1,56 % | $120,79 | $123,52 | $120,35 | 527,20K |
| 2026-07-27 | $121,05 | +1,48 % | $121,07 | $122,40 | $120,08 | 480,40K |
| 2026-07-24 | $119,28 | +2,58 % | $116,99 | $119,46 | $116,39 | 468,30K |
| 2026-07-23 | $116,28 | -6,04 % | $120,36 | $122,36 | $115,88 | 848,50K |
| 2026-07-22 | $123,75 | -0,38 % | $122,61 | $124,62 | $122,61 | 416,70K |
| 2026-07-21 | $124,22 | +0,98 % | $123,73 | $124,56 | $122,26 | 504,70K |
| 2026-07-20 | $123,02 | -2,10 % | $125,89 | $126,34 | $122,98 | 502,70K |
| 2026-07-17 | $125,66 | -0,03 % | $123,50 | $126,69 | $123,00 | 620,40K |
| 2026-07-16 | $125,70 | +1,15 % | $124,32 | $125,95 | $124,10 | 637,50K |
| 2026-07-15 | $124,27 | +1,93 % | $121,90 | $125,33 | $121,74 | 667,10K |
| 2026-07-14 | $121,92 | +0,93 % | $120,88 | $121,96 | $119,55 | 720,70K |
| 2026-07-13 | $120,80 | +3,46 % | $118,77 | $120,99 | $117,85 | 803,90K |
| 2026-07-10 | $116,76 | +5,39 % | $116,03 | $122,85 | $115,79 | 1,41M |
| 2026-07-09 | $110,79 | +2,23 % | $109,07 | $111,06 | $108,61 | 550,10K |
| 2026-07-08 | $108,37 | -0,83 % | $108,81 | $109,57 | $107,31 | 488,30K |
| 2026-07-07 | $109,28 | -0,07 % | $110,94 | $111,33 | $108,97 | 535,70K |
| 2026-07-06 | $109,36 | +4,68 % | $105,15 | $110,43 | $105,15 | 656,90K |
| 2026-07-02 | $104,47 | -0,06 % | $105,69 | $106,74 | $103,74 | 462,80K |
| 2026-07-01 | $104,53 | +2,09 % | $103,29 | $104,91 | $102,46 | 579,50K |
| 2026-06-30 | $102,39 | -2,40 % | $105,71 | $106,19 | $101,92 | 872,90K |
| 2026-06-29 | $104,91 | -1,71 % | $107,98 | $107,98 | $104,70 | 618,10K |
| 2026-06-26 | $106,74 | +0,28 % | $106,19 | $108,56 | $106,19 | 954,90K |
| 2026-06-25 | $106,44 | -0,41 % | $109,71 | $109,74 | $105,86 | 548,20K |
| 2026-06-24 | $106,88 | -2,74 % | $109,39 | $109,40 | $106,17 | 640,10K |
| 2026-06-23 | $109,89 | +0,47 % | $109,37 | $110,29 | $108,79 | 374,10K |
| 2026-06-22 | $109,38 | +2,41 % | $107,82 | $110,12 | $107,82 | 780,40K |
| 2026-06-18 | $106,81 | -1,46 % | $108,64 | $109,43 | $105,77 | 1,19M |
| 2026-06-17 | $108,39 | -1,27 % | $109,86 | $111,37 | $107,00 | 646,20K |
| 2026-06-16 | $109,78 | +0,12 % | $110,56 | $111,83 | $109,71 | 699,20K |
| 2026-06-15 | $109,65 | +0,88 % | $109,31 | $111,52 | $109,13 | 706,60K |
| 2026-06-12 | $108,69 | +0,45 % | $109,55 | $110,31 | $108,48 | 529,20K |
| 2026-06-11 | $108,20 | +1,46 % | $105,50 | $108,97 | $105,50 | 1,06M |
| 2026-06-10 | $106,64 | -0,77 % | $107,88 | $109,93 | $106,20 | 1,14M |
| 2026-06-09 | $107,47 | +0,18 % | $108,07 | $109,56 | $106,29 | 380,50K |
| 2026-06-08 | $107,28 | -0,54 % | $108,22 | $109,22 | $107,26 | 324,40K |
| 2026-06-05 | $107,86 | +1,78 % | $106,65 | $108,26 | $106,17 | 372,60K |
| 2026-06-04 | $105,97 | +1,52 % | $106,08 | $107,75 | $105,54 | 565,40K |
| 2026-06-03 | $104,38 | -1,96 % | $105,25 | $105,51 | $103,13 | 503,50K |
| 2026-06-02 | $106,47 | +1,80 % | $104,74 | $107,64 | $104,50 | 657,80K |
| 2026-06-01 | $104,59 | +1,44 % | $103,11 | $104,63 | $102,46 | 1,11M |
| 2026-05-29 | $103,11 | +0,35 % | $102,75 | $104,87 | $102,25 | 746,90K |
| 2026-05-28 | $102,75 | -1,12 % | $102,53 | $103,91 | $101,70 | 531,30K |
| 2026-05-27 | $103,91 | -2,14 % | $106,49 | $107,47 | $103,48 | 448,10K |
| 2026-05-26 | $106,18 | -0,72 % | $107,02 | $107,64 | $105,61 | 457,90K |
| 2026-05-22 | $106,95 | -1,16 % | $108,27 | $109,36 | $106,63 | 532,10K |