Just Eat Takeaway.com NV ADR (JTKWY)

JTKWY
🏛️ États-Unis →
4.69
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 10.81 10.90 10.52 10.76 2.3M
2021-12-30 10.63 10.98 10.63 10.82 2.1M
2021-12-29 10.72 10.74 10.56 10.62 1.4M
2021-12-28 10.76 10.86 10.70 10.78 1.5M
2021-12-27 11.10 11.14 10.97 11.02 1.3M
2021-12-23 10.82 10.95 10.74 10.90 1.4M
2021-12-22 10.81 10.83 10.66 10.78 1.6M
2021-12-21 10.46 10.74 10.46 10.73 2.3M
2021-12-20 10.20 10.32 10.16 10.24 2.5M
2021-12-17 10.53 10.85 10.42 10.76 2.4M
2021-12-16 10.50 10.53 10.17 10.22 2.9M
2021-12-15 10.30 10.60 10.25 10.57 2.0M
2021-12-14 10.58 10.71 10.50 10.54 2.1M
2021-12-13 10.92 10.94 10.67 10.84 2.4M
2021-12-10 11.32 11.35 11.09 11.17 1.2M
2021-12-09 11.72 11.81 11.32 11.32 1.6M
2021-12-08 11.79 12.00 11.67 11.95 1.3M
2021-12-07 11.49 11.69 11.42 11.57 2.0M
2021-12-06 10.79 11.17 10.68 11.07 4.4M
2021-12-03 11.81 11.84 11.41 11.61 3.3M
2021-12-02 11.90 12.19 11.88 12.13 2.6M
2021-12-01 12.64 12.76 12.35 12.35 2.8M
2021-11-30 12.72 12.83 12.37 12.46 2.8M
2021-11-29 13.20 13.23 12.92 13.10 2.2M
2021-11-26 13.82 13.84 13.47 13.66 1.9M
2021-11-24 13.59 13.89 13.45 13.88 2.0M
2021-11-23 13.45 13.71 13.39 13.48 1.8M
2021-11-22 14.03 14.06 13.53 13.63 1.6M
2021-11-19 14.19 14.46 14.16 14.25 2.4M
2021-11-18 13.51 13.65 13.38 13.64 2.2M
2021-11-17 13.65 13.67 13.32 13.36 2.2M
2021-11-16 13.75 13.82 13.62 13.68 1.2M
2021-11-15 13.65 13.70 13.41 13.46 3.1M
2021-11-12 13.68 13.73 13.56 13.72 1.6M
2021-11-11 13.67 13.74 13.47 13.57 2.1M
2021-11-10 13.73 14.07 13.72 13.82 3.7M
2021-11-09 14.56 14.71 14.47 14.56 1.7M
2021-11-08 14.01 14.13 14.00 14.12 1.2M
2021-11-05 14.11 14.13 13.93 14.06 1.2M
2021-11-04 14.38 14.43 14.11 14.13 2.2M
2021-11-03 14.34 14.38 14.14 14.32 2.4M
2021-11-02 14.78 14.81 14.30 14.43 1.7M
2021-11-01 14.24 14.49 14.13 14.43 3.4M
2021-10-29 14.38 14.57 14.19 14.29 1.3M
2021-10-28 14.86 14.88 14.49 14.50 2.3M
2021-10-27 15.39 15.53 15.13 15.14 1.4M
2021-10-26 15.50 15.68 15.35 15.35 1.9M
2021-10-25 15.55 15.60 15.37 15.47 1.4M
2021-10-22 15.99 15.99 15.71 15.74 1.3M
2021-10-21 16.42 16.54 16.25 16.25 12.5M
2021-10-20 16.65 16.78 16.56 16.66 5.4M
2021-10-19 16.47 16.74 16.45 16.68 2.0M
2021-10-18 16.18 16.36 16.10 16.34 1.6M
2021-10-15 15.74 16.13 15.69 16.06 2.3M
2021-10-14 14.96 15.22 14.80 15.19 3.6M
2021-10-13 14.70 14.95 14.62 14.87 2.7M
2021-10-12 15.08 15.21 14.92 14.96 1.6M
2021-10-11 14.96 14.98 14.56 14.56 1.4M
2021-10-08 15.44 15.48 15.26 15.31 1.1M
2021-10-07 15.18 15.37 15.16 15.22 1.8M
2021-10-06 15.06 15.41 15.04 15.24 1.8M
2021-10-05 15.18 15.38 15.18 15.34 1.6M
2021-10-04 15.16 15.16 14.93 15.03 1.6M
2021-10-01 14.71 14.97 14.65 14.90 3.0M
2021-09-30 14.62 14.69 14.49 14.53 1.8M
2021-09-29 14.96 15.21 14.95 14.99 1.5M
2021-09-28 14.88 15.02 14.71 14.85 3.0M
2021-09-27 15.06 15.38 15.02 15.35 2.0M
2021-09-24 15.63 15.65 15.30 15.40 2.1M
2021-09-23 16.41 16.42 16.00 16.24 1.9M
2021-09-22 15.93 16.16 15.92 15.99 1.4M
2021-09-21 16.04 16.39 16.04 16.16 1.4M
2021-09-20 16.34 16.39 16.00 16.22 5.2M
2021-09-17 17.46 17.53 17.02 17.05 4.7M
2021-09-16 17.13 17.64 17.10 17.62 1.7M
2021-09-15 17.64 17.71 17.14 17.18 4.2M
2021-09-14 18.39 18.42 18.05 18.08 2.1M
2021-09-13 18.87 18.89 18.50 18.53 1.0M
2021-09-10 18.87 18.92 18.68 18.76 0.8M
2021-09-09 18.88 19.01 18.81 18.85 1.0M
2021-09-08 19.35 19.45 19.03 19.12 1.8M
2021-09-07 19.42 19.64 19.25 19.34 1.6M
2021-09-03 18.95 19.31 18.92 19.24 2.0M
2021-09-02 19.52 19.53 19.20 19.32 2.3M
2021-09-01 19.07 19.84 19.07 19.58 6.9M
2021-08-31 17.93 18.16 17.90 18.12 2.0M
2021-08-30 17.86 17.99 17.84 17.89 1.7M
2021-08-27 17.78 17.89 17.44 17.51 4.8M
2021-08-26 18.89 19.03 18.88 18.91 1.2M
2021-08-25 19.10 19.14 18.91 19.06 1.0M
2021-08-24 18.85 19.10 18.83 19.02 1.4M
2021-08-23 18.65 18.71 18.56 18.64 2.1M
2021-08-20 18.53 18.55 18.33 18.45 2.3M
2021-08-19 18.21 18.60 18.17 18.25 3.3M
2021-08-18 18.27 18.37 18.03 18.17 4.3M
2021-08-17 17.43 17.44 17.14 17.34 2.7M
2021-08-16 16.85 16.96 16.65 16.73 2.2M
2021-08-13 16.96 17.16 16.86 16.95 3.4M
2021-08-12 17.13 17.18 16.76 16.79 4.7M
2021-08-11 17.74 17.88 17.25 17.25 1.4M
2021-08-10 18.03 18.31 18.02 18.16 1.6M
2021-08-09 17.83 17.99 17.77 17.78 0.7M
2021-08-06 18.12 18.20 17.92 18.15 1.2M
2021-08-05 17.81 17.98 17.78 17.94 1.3M
2021-08-04 17.58 17.62 17.25 17.38 2.4M
2021-08-03 17.81 17.96 17.58 17.71 1.6M
2021-08-02 17.87 18.01 17.67 18.01 2.0M
2021-07-30 17.51 17.72 17.48 17.61 2.4M
2021-07-29 17.66 17.74 17.48 17.60 1.7M
2021-07-28 17.59 17.73 17.37 17.60 2.1M
2021-07-27 17.25 17.51 17.05 17.50 4.1M
2021-07-26 16.54 16.64 16.27 16.44 2.8M
2021-07-23 16.69 16.74 16.60 16.64 2.3M
2021-07-22 16.04 16.48 16.02 16.47 2.8M
2021-07-21 15.79 15.84 15.54 15.81 1.6M
2021-07-20 15.84 15.86 15.50 15.59 3.0M
2021-07-19 16.23 16.58 16.11 16.32 4.0M
2021-07-16 15.97 16.11 15.80 15.80 3.9M
2021-07-15 16.51 16.54 15.68 15.78 6.2M
2021-07-14 17.98 18.09 17.39 17.54 6.2M
2021-07-13 17.73 18.10 17.72 17.90 2.8M
2021-07-12 17.97 18.00 17.78 17.85 3.1M
2021-07-09 18.00 18.11 17.45 17.55 3.7M
2021-07-08 18.56 18.61 18.30 18.37 3.5M
2021-07-07 18.74 18.75 18.44 18.73 3.5M
2021-07-06 18.45 18.49 18.16 18.36 2.6M
2021-07-02 18.48 18.57 18.32 18.42 2.8M
2021-07-01 18.30 18.43 18.22 18.32 4.7M
2021-06-30 18.66 18.70 18.23 18.26 3.6M
2021-06-29 18.92 19.11 18.79 19.02 3.6M
2021-06-28 18.16 18.57 18.04 18.45 4.7M
2021-06-25 18.25 18.41 17.96 18.01 3.6M
2021-06-24 18.10 18.76 18.06 18.32 6.3M
2021-06-23 17.97 18.00 17.62 17.64 2.4M
2021-06-22 17.82 18.00 17.79 17.92 16.6M
2021-06-21 17.82 17.92 17.71 17.83 5.7M
2021-06-18 17.73 17.77 17.46 17.58 7.2M
2021-06-17 17.80 18.13 17.65 17.78 11.3M
2021-06-16 18.17 18.49 17.90 18.01 20.9M
2021-06-15 18.60 18.99 18.08 18.55 5.6M
2021-06-14 18.65 18.90 17.86 18.80 0.1M
2021-06-11 17.86 18.54 17.86 18.53 0.1M
2021-06-10 18.36 19.08 18.36 18.74 0.0M
2021-06-09 19.02 19.19 18.60 18.76 0.0M
2021-06-08 18.67 18.81 17.98 18.81 0.0M
2021-06-07 17.96 18.16 17.81 18.07 0.0M
2021-06-04 36.00 36.00 17.61 18.05 0.0M
2021-06-03 18.42 18.44 17.44 18.03 0.0M
2021-06-02 17.93 18.14 17.64 18.00 0.0M
2021-06-01 17.76 18.80 17.76 18.06 0.0M
2021-05-28 18.14 18.86 17.88 18.16 0.0M
2021-05-27 17.40 19.20 17.40 18.03 0.1M
2021-05-26 17.84 19.02 17.84 18.76 0.0M
2021-05-25 18.10 19.10 18.10 19.10 0.0M
2021-05-24 16.92 18.12 16.92 18.10 0.0M
2021-05-21 18.02 18.38 17.36 17.58 0.0M
2021-05-20 17.28 18.48 17.28 18.12 0.0M
2021-05-19 16.88 18.06 16.88 17.63 0.0M
2021-05-18 17.84 18.10 17.54 17.77 0.1M
2021-05-17 18.16 18.16 17.24 17.36 0.0M
2021-05-14 17.20 18.24 17.06 17.87 0.0M
2021-05-13 17.57 18.16 17.03 17.38 0.0M
2021-05-12 17.70 18.84 17.38 18.24 0.0M
2021-05-11 19.04 20.06 19.00 19.64 0.0M
2021-05-10 19.82 20.07 19.22 19.70 0.0M
2021-05-07 19.30 20.20 19.30 20.20 0.0M
2021-05-06 20.46 20.46 19.54 19.73 0.0M
2021-05-05 20.58 20.58 19.70 20.06 0.0M
2021-05-04 20.58 20.58 20.04 20.04 0.0M
2021-05-03 20.68 21.16 20.60 20.93 0.2M
2021-04-30 20.93 21.22 20.66 20.84 0.0M
2021-04-29 21.21 21.24 20.46 21.24 0.0M
2021-04-28 21.26 21.54 21.20 21.52 0.0M
2021-04-27 21.58 22.04 21.34 22.02 0.0M
2021-04-26 21.98 22.10 21.64 21.75 0.0M
2021-04-23 22.00 22.66 21.92 22.36 0.0M
2021-04-22 21.54 21.88 21.34 21.72 0.0M
2021-04-21 21.44 21.90 21.30 21.52 0.0M
2021-04-20 22.25 22.38 21.98 22.38 0.0M
2021-04-19 22.22 22.50 22.22 22.30 0.0M
2021-04-16 22.12 22.14 21.38 21.74 0.2M
2021-04-15 21.92 22.20 21.82 22.00 0.0M
2021-04-14 21.85 22.00 21.42 21.96 0.0M
2021-04-13 21.18 21.78 21.18 21.60 0.0M
2021-04-12 20.21 20.70 20.08 20.56 0.0M
2021-04-09 19.82 20.38 19.72 19.96 0.0M
2021-04-08 19.86 20.20 19.64 19.68 0.0M
2021-04-07 19.74 20.14 19.50 20.14 0.0M
2021-04-06 19.21 19.24 18.70 19.12 0.0M
2021-04-05 19.50 19.66 19.16 19.48 0.0M
2021-04-01 18.64 19.46 18.64 19.04 0.0M
2021-03-31 18.12 18.90 18.12 18.86 0.0M
2021-03-30 18.24 18.40 18.04 18.20 0.0M
2021-03-29 18.28 18.72 18.14 18.42 0.0M
2021-03-26 18.45 18.80 18.40 18.66 0.0M
2021-03-25 18.03 18.82 17.99 18.82 0.0M
2021-03-24 18.50 18.76 18.10 18.20 0.0M
2021-03-23 19.04 19.34 18.66 18.66 0.0M
2021-03-22 19.11 19.40 18.97 19.04 0.0M
2021-03-19 18.82 19.50 18.68 19.20 0.0M
2021-03-18 19.48 19.48 18.94 19.10 0.0M
2021-03-17 19.56 19.80 19.36 19.68 0.0M
2021-03-16 20.20 20.24 19.80 20.00 0.3M
2021-03-15 20.54 20.70 20.10 20.59 0.0M
2021-03-12 20.46 20.96 20.32 20.71 0.1M
2021-03-11 20.78 21.18 20.40 21.04 0.0M
2021-03-10 19.94 20.56 19.84 20.20 0.0M
2021-03-09 18.97 19.20 18.84 19.18 0.0M
2021-03-08 18.02 18.94 18.02 18.40 0.1M
2021-03-05 17.84 18.56 17.50 18.24 0.0M
2021-03-04 18.52 18.52 17.88 18.04 0.0M
2021-03-03 18.84 19.35 18.56 18.72 0.1M
2021-03-02 19.62 19.80 19.16 19.50 0.1M
2021-03-01 19.54 19.78 19.16 19.78 0.1M
2021-02-26 19.43 19.80 19.16 19.80 0.0M
2021-02-25 19.90 20.44 19.32 19.62 0.1M
2021-02-24 19.58 20.02 19.26 19.98 0.0M
2021-02-23 19.53 20.04 19.28 19.98 0.0M
2021-02-22 21.02 21.02 20.02 20.20 0.1M
2021-02-19 21.74 21.74 20.88 21.32 0.0M
2021-02-18 21.17 21.60 20.88 21.60 0.0M
2021-02-17 21.20 21.48 20.96 21.42 0.0M
2021-02-16 21.62 21.84 21.44 21.67 0.0M
2021-02-12 21.48 22.24 21.48 21.92 0.0M
2021-02-11 21.70 21.96 21.10 21.88 0.0M
2021-02-10 21.42 21.44 20.90 21.01 0.0M
2021-02-09 21.60 21.72 21.28 21.38 0.0M
2021-02-08 21.71 21.94 21.50 21.77 0.0M
2021-02-05 21.84 22.44 21.70 21.99 0.0M
2021-02-04 21.69 22.10 21.50 21.73 0.0M
2021-02-03 22.31 22.70 22.24 22.30 0.0M
2021-02-02 22.32 22.52 22.00 22.50 0.0M
2021-02-01 23.20 23.40 22.04 22.80 0.0M
2021-01-29 23.18 23.22 22.48 22.82 0.0M
2021-01-28 22.07 22.80 22.07 22.56 0.0M
2021-01-27 21.20 21.92 21.06 21.84 0.0M
2021-01-26 22.70 22.70 22.16 22.56 0.1M
2021-01-25 23.19 23.40 22.91 23.40 0.2M
2021-01-22 22.88 23.76 22.72 23.63 0.0M
2021-01-21 22.94 23.50 22.83 23.50 0.0M
2021-01-20 21.64 22.30 21.49 22.24 0.2M
2021-01-19 21.52 21.64 21.19 21.35 0.0M
2021-01-15 21.36 22.00 21.24 21.78 0.0M
2021-01-14 22.92 23.14 22.46 22.64 0.0M
2021-01-13 23.70 23.96 23.44 23.85 0.0M
2021-01-12 24.66 25.00 24.51 24.94 0.0M
2021-01-11 24.46 24.68 24.20 24.56 0.1M
2021-01-08 24.14 24.90 24.14 24.44 0.0M
2021-01-07 23.48 24.00 23.38 23.40 0.0M
2021-01-06 23.70 23.76 23.10 23.58 0.0M
2021-01-05 23.38 24.00 23.14 23.66 0.0M
2021-01-04 22.96 23.18 22.90 23.00 0.0M