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
2022-12-30 4.13 4.21 4.13 4.19 0.3M
2022-12-29 4.15 4.25 4.15 4.24 0.1M
2022-12-28 4.12 4.14 4.04 4.05 0.1M
2022-12-27 4.07 4.16 4.07 4.14 0.4M
2022-12-23 4.06 4.11 4.03 4.10 0.1M
2022-12-22 4.17 4.17 3.94 4.00 0.1M
2022-12-21 4.32 4.37 4.29 4.34 0.4M
2022-12-20 4.20 4.27 4.20 4.24 0.2M
2022-12-19 4.32 4.32 4.24 4.26 0.2M
2022-12-16 4.19 4.22 4.12 4.18 0.1M
2022-12-15 4.45 4.45 4.24 4.28 0.1M
2022-12-14 4.60 4.62 4.50 4.54 0.1M
2022-12-13 4.75 4.80 4.61 4.65 0.3M
2022-12-12 4.49 4.55 4.46 4.55 0.1M
2022-12-09 4.37 4.47 4.36 4.42 0.1M
2022-12-08 4.30 4.46 4.25 4.44 0.1M
2022-12-07 4.43 4.47 4.37 4.42 0.1M
2022-12-06 4.55 4.55 4.41 4.46 0.1M
2022-12-05 4.67 4.71 4.54 4.57 0.1M
2022-12-02 4.67 4.78 4.62 4.77 0.1M
2022-12-01 4.63 4.70 4.59 4.70 0.1M
2022-11-30 4.44 4.55 4.39 4.54 0.1M
2022-11-29 4.30 4.35 4.28 4.31 0.1M
2022-11-28 4.44 4.52 4.39 4.39 0.1M
2022-11-25 4.37 4.39 4.35 4.36 0.0M
2022-11-23 4.19 4.30 4.17 4.28 0.1M
2022-11-22 4.23 4.24 4.15 4.22 0.1M
2022-11-21 4.20 4.27 4.20 4.26 0.1M
2022-11-18 4.50 4.50 4.34 4.37 0.1M
2022-11-17 4.38 4.44 4.36 4.44 0.1M
2022-11-16 4.53 4.55 4.43 4.45 0.7M
2022-11-15 4.68 4.68 4.49 4.56 0.2M
2022-11-14 4.73 4.83 4.72 4.78 0.2M
2022-11-11 4.67 4.81 4.63 4.80 0.2M
2022-11-10 4.43 4.54 4.41 4.53 0.6M
2022-11-09 4.08 4.15 4.04 4.04 0.2M
2022-11-08 4.08 4.21 4.08 4.17 0.5M
2022-11-07 4.03 4.10 3.98 4.07 0.2M
2022-11-04 3.80 3.93 3.75 3.93 0.5M
2022-11-03 3.26 3.38 3.26 3.30 1.2M
2022-11-02 3.50 3.52 3.33 3.33 0.3M
2022-11-01 3.67 3.74 3.57 3.63 0.8M
2022-10-31 3.40 3.42 3.33 3.38 0.2M
2022-10-28 3.29 3.35 3.26 3.32 0.1M
2022-10-27 3.44 3.51 3.39 3.40 0.2M
2022-10-26 3.35 3.48 3.34 3.39 0.2M
2022-10-25 3.12 3.32 3.12 3.30 0.5M
2022-10-24 2.94 2.95 2.86 2.92 0.2M
2022-10-21 2.93 3.02 2.93 3.02 0.1M
2022-10-20 2.96 3.06 2.96 2.98 0.2M
2022-10-19 2.98 3.05 2.94 2.96 0.4M
2022-10-18 3.09 3.10 2.94 2.97 0.4M
2022-10-17 2.64 2.79 2.64 2.78 0.3M
2022-10-14 2.51 2.55 2.42 2.43 0.4M
2022-10-13 2.34 2.53 2.33 2.50 0.4M
2022-10-12 2.41 2.47 2.39 2.43 0.4M
2022-10-11 2.57 2.60 2.49 2.54 0.6M
2022-10-10 2.74 2.74 2.63 2.66 0.3M
2022-10-07 2.83 2.83 2.72 2.74 0.2M
2022-10-06 3.05 3.08 3.01 3.03 0.2M
2022-10-05 3.00 3.04 2.96 3.02 0.5M
2022-10-04 3.16 3.26 3.16 3.24 0.6M
2022-10-03 2.97 3.01 2.90 3.00 0.6M
2022-09-30 3.05 3.18 3.03 3.10 0.5M
2022-09-29 3.06 3.06 2.97 3.01 0.3M
2022-09-28 3.09 3.27 3.09 3.25 0.3M
2022-09-27 2.95 3.07 2.95 3.05 1.0M
2022-09-26 2.77 2.84 2.71 2.75 0.3M
2022-09-23 2.89 2.89 2.74 2.77 0.3M
2022-09-22 3.08 3.08 3.00 3.02 0.6M
2022-09-21 3.13 3.21 3.09 3.16 0.2M
2022-09-20 3.10 3.17 3.10 3.15 0.4M
2022-09-19 3.24 3.29 3.20 3.23 0.2M
2022-09-16 3.34 3.41 3.31 3.40 0.2M
2022-09-15 3.38 3.50 3.38 3.44 0.1M
2022-09-14 3.42 3.48 3.37 3.44 0.1M
2022-09-13 3.46 3.50 3.38 3.40 1.0M
2022-09-12 3.65 3.71 3.65 3.68 0.2M
2022-09-09 3.36 3.51 3.36 3.50 0.6M
2022-09-08 3.07 3.19 3.07 3.18 0.5M
2022-09-07 3.10 3.19 3.10 3.19 0.4M
2022-09-06 3.19 3.19 3.10 3.13 0.9M
2022-09-02 3.25 3.27 3.14 3.16 0.3M
2022-09-01 3.19 3.20 3.08 3.14 0.2M
2022-08-31 3.29 3.37 3.27 3.30 0.6M
2022-08-30 3.52 3.58 3.39 3.42 0.4M
2022-08-29 3.45 3.52 3.45 3.48 0.5M
2022-08-26 3.64 3.65 3.39 3.41 0.5M
2022-08-25 3.67 3.76 3.63 3.75 0.2M
2022-08-24 3.71 3.79 3.71 3.76 0.5M
2022-08-23 3.75 3.85 3.73 3.81 0.5M
2022-08-22 3.78 3.83 3.71 3.73 0.6M
2022-08-19 4.35 4.38 4.14 4.17 1.2M
2022-08-18 3.37 3.37 3.30 3.32 0.4M
2022-08-17 3.50 3.53 3.46 3.48 0.4M
2022-08-16 3.68 3.72 3.63 3.65 0.5M
2022-08-15 3.58 3.62 3.57 3.60 0.1M
2022-08-12 3.53 3.59 3.52 3.56 0.3M
2022-08-11 3.66 3.71 3.60 3.61 0.2M
2022-08-10 3.49 3.56 3.45 3.53 0.2M
2022-08-09 3.46 3.46 3.35 3.36 0.3M
2022-08-08 3.67 3.75 3.60 3.61 0.2M
2022-08-05 3.70 3.76 3.64 3.73 0.4M
2022-08-04 3.89 3.91 3.78 3.78 0.2M
2022-08-03 3.96 4.02 3.94 3.98 0.6M
2022-08-02 3.71 3.83 3.68 3.78 0.3M
2022-08-01 3.71 3.95 3.70 3.88 0.3M
2022-07-29 3.54 3.63 3.50 3.62 0.3M
2022-07-28 3.42 3.43 3.33 3.36 0.3M
2022-07-27 3.25 3.42 3.25 3.42 0.2M
2022-07-26 3.34 3.34 3.21 3.24 0.6M
2022-07-25 3.75 3.76 3.60 3.62 0.2M
2022-07-22 3.70 3.77 3.67 3.72 0.2M
2022-07-21 3.24 3.32 3.23 3.29 0.2M
2022-07-20 3.37 3.42 3.22 3.26 0.6M
2022-07-19 2.97 3.03 2.95 3.03 0.6M
2022-07-18 2.79 2.92 2.79 2.87 0.6M
2022-07-15 2.70 2.71 2.62 2.65 0.4M
2022-07-14 2.80 2.80 2.68 2.73 0.6M
2022-07-13 2.71 2.87 2.69 2.85 0.2M
2022-07-12 3.00 3.04 2.95 2.97 0.5M
2022-07-11 3.14 3.14 3.04 3.05 0.4M
2022-07-08 3.12 3.20 3.08 3.19 0.3M
2022-07-07 3.02 3.20 3.02 3.17 0.7M
2022-07-06 3.32 3.38 3.17 3.20 2.1M
2022-07-05 2.71 2.84 2.69 2.81 0.3M
2022-07-01 3.07 3.10 3.00 3.08 0.3M
2022-06-30 3.10 3.12 2.96 3.09 0.3M
2022-06-29 3.11 3.14 3.03 3.10 0.4M
2022-06-28 3.79 3.91 3.69 3.71 0.6M
2022-06-27 3.97 3.97 3.78 3.79 0.3M
2022-06-24 3.75 3.84 3.75 3.81 0.5M
2022-06-23 3.53 3.70 3.49 3.69 0.3M
2022-06-22 3.44 3.67 3.44 3.58 0.5M
2022-06-21 3.50 3.60 3.50 3.53 0.4M
2022-06-17 3.40 3.59 3.38 3.55 0.2M
2022-06-16 3.45 3.45 3.29 3.33 0.4M
2022-06-15 3.61 3.69 3.54 3.65 0.3M
2022-06-14 3.67 3.67 3.47 3.51 0.4M
2022-06-13 3.77 3.80 3.68 3.75 0.4M
2022-06-10 4.63 4.63 4.47 4.48 1.3M
2022-06-09 4.47 4.47 4.22 4.23 0.8M
2022-06-08 4.55 4.61 4.54 4.56 0.3M
2022-06-07 4.30 4.55 4.30 4.55 0.4M
2022-06-06 4.67 4.71 4.55 4.59 0.3M
2022-06-03 4.29 4.29 4.11 4.11 0.1M
2022-06-02 4.16 4.38 4.16 4.37 0.3M
2022-06-01 4.44 4.45 4.20 4.23 0.3M
2022-05-31 4.33 4.46 4.27 4.44 0.3M
2022-05-27 4.19 4.29 4.19 4.28 0.1M
2022-05-26 4.09 4.28 4.09 4.25 1.6M
2022-05-25 3.75 3.95 3.75 3.93 2.0M
2022-05-24 3.85 3.85 3.76 3.80 0.3M
2022-05-23 4.11 4.11 3.98 4.04 0.2M
2022-05-20 4.30 4.30 4.08 4.17 0.4M
2022-05-19 3.89 4.16 3.89 4.11 0.2M
2022-05-18 4.03 4.03 3.84 3.84 0.2M
2022-05-17 4.35 4.41 4.29 4.37 0.6M
2022-05-16 3.93 4.10 3.88 4.08 0.3M
2022-05-13 3.89 4.02 3.89 4.00 0.2M
2022-05-12 3.52 3.87 3.47 3.75 0.3M
2022-05-11 3.67 3.73 3.59 3.59 0.7M
2022-05-10 3.93 3.93 3.69 3.71 0.9M
2022-05-09 4.04 4.04 3.83 3.83 0.5M
2022-05-06 4.37 4.37 4.17 4.20 1.1M
2022-05-05 4.81 4.81 4.38 4.42 0.5M
2022-05-04 5.21 5.21 5.00 5.18 0.5M
2022-05-03 5.58 5.62 5.41 5.47 0.6M
2022-05-02 5.31 5.53 5.28 5.51 0.3M
2022-04-29 5.55 5.60 5.40 5.40 0.4M
2022-04-28 5.26 5.36 5.10 5.29 0.7M
2022-04-27 5.01 5.17 4.94 5.05 0.4M
2022-04-26 5.33 5.35 5.20 5.21 0.5M
2022-04-25 5.22 5.43 5.22 5.43 0.4M
2022-04-22 5.46 5.51 5.32 5.32 0.2M
2022-04-21 5.65 5.71 5.35 5.38 0.4M
2022-04-20 5.92 5.92 5.69 5.72 0.4M
2022-04-19 5.51 5.72 5.51 5.61 0.6M
2022-04-18 5.80 5.87 5.79 5.83 0.3M
2022-04-14 6.01 6.03 5.84 5.84 0.5M
2022-04-13 6.05 6.24 6.04 6.24 0.4M
2022-04-12 6.49 6.58 6.36 6.37 0.4M
2022-04-11 6.61 6.79 6.54 6.56 0.2M
2022-04-08 6.96 7.00 6.87 6.88 0.3M
2022-04-07 7.40 7.50 7.27 7.38 0.3M
2022-04-06 7.48 7.49 7.30 7.37 0.2M
2022-04-05 7.99 7.99 7.76 7.82 0.4M
2022-04-04 7.48 7.75 7.48 7.70 0.4M
2022-04-01 7.27 7.34 7.21 7.25 0.8M
2022-03-31 7.03 7.03 6.71 6.71 0.4M
2022-03-30 7.09 7.18 7.06 7.07 0.3M
2022-03-29 7.37 7.42 7.13 7.26 1.3M
2022-03-28 6.93 7.14 6.80 6.99 0.8M
2022-03-25 6.94 6.95 6.69 6.78 0.5M
2022-03-24 6.74 6.89 6.66 6.89 0.2M
2022-03-23 6.75 6.77 6.60 6.69 0.5M
2022-03-22 6.95 7.12 6.92 7.02 1.0M
2022-03-21 7.01 7.04 6.82 6.88 2.2M
2022-03-18 6.77 7.33 6.77 7.29 0.4M
2022-03-17 6.94 7.12 6.91 7.01 0.8M
2022-03-16 6.82 7.12 6.73 7.08 1.4M
2022-03-15 6.51 6.77 6.39 6.50 1.8M
2022-03-14 6.21 6.72 6.16 6.47 5.5M
2022-03-11 6.17 7.32 5.79 6.72 9.4M
2022-03-10 6.16 6.18 5.94 6.07 2.3M
2022-03-09 6.31 6.68 6.26 6.65 3.1M
2022-03-08 5.74 6.16 5.57 5.93 4.1M
2022-03-07 6.47 6.55 5.91 5.95 3.3M
2022-03-04 6.35 6.44 6.03 6.07 2.5M
2022-03-03 7.39 7.40 6.59 6.65 3.1M
2022-03-02 7.88 7.88 7.58 7.78 2.4M
2022-03-01 7.81 7.96 7.52 7.58 2.4M
2022-02-28 7.80 8.17 7.80 8.05 2.3M
2022-02-25 7.53 7.61 7.31 7.59 2.5M
2022-02-24 6.83 7.63 6.79 7.62 3.5M
2022-02-23 7.51 7.54 7.05 7.06 2.2M
2022-02-22 7.65 7.81 7.44 7.53 2.6M
2022-02-18 8.38 8.38 8.09 8.16 2.2M
2022-02-17 8.95 9.00 8.59 8.68 2.0M
2022-02-16 8.92 9.01 8.81 8.98 2.0M
2022-02-15 8.64 8.87 8.55 8.81 2.3M
2022-02-14 8.54 8.73 8.44 8.63 2.3M
2022-02-11 8.98 9.10 8.39 8.42 3.3M
2022-02-10 9.16 9.51 9.12 9.27 2.9M
2022-02-09 9.96 10.01 9.83 9.89 1.9M
2022-02-08 9.36 9.97 9.31 9.95 2.5M
2022-02-07 9.46 9.72 9.44 9.56 1.8M
2022-02-04 8.96 9.42 8.93 9.31 2.0M
2022-02-03 9.40 9.47 9.13 9.14 2.2M
2022-02-02 10.10 10.11 9.82 9.83 2.2M
2022-02-01 10.02 10.12 9.81 10.09 2.6M
2022-01-31 9.36 9.92 9.36 9.90 3.7M
2022-01-28 9.05 9.30 8.92 9.30 2.2M
2022-01-27 9.42 9.46 9.14 9.22 2.2M
2022-01-26 9.54 9.73 9.25 9.31 2.3M
2022-01-25 9.20 9.42 9.15 9.27 4.2M
2022-01-24 9.70 10.04 9.51 10.02 3.0M
2022-01-21 10.64 10.70 10.31 10.35 2.2M
2022-01-20 10.86 11.08 10.73 10.75 1.9M
2022-01-19 10.74 10.89 10.62 10.63 1.5M
2022-01-18 10.82 11.04 10.68 10.69 1.9M
2022-01-14 11.04 11.21 10.75 10.88 2.2M
2022-01-13 11.06 11.19 10.87 10.91 4.2M
2022-01-12 10.34 10.39 10.14 10.19 2.9M
2022-01-11 9.65 9.88 9.61 9.82 2.0M
2022-01-10 9.64 9.74 9.44 9.71 1.7M
2022-01-07 9.96 10.11 9.91 9.93 1.7M
2022-01-06 9.67 10.09 9.56 9.96 3.5M
2022-01-05 10.27 10.45 10.13 10.13 2.0M
2022-01-04 10.67 10.69 10.23 10.36 3.8M
2022-01-03 11.21 11.33 10.98 11.27 4.3M