123,780€
-0,53%
Echtzeit-Aktienkurs Jack Henry & Associates Inc.
Bid:
Ask:
Aktienkurse zur Jack Henry & Associates Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 130,59 | 130,93 | 126,52 | 128,36 | -1,52% | 36,00 |
| 04.05.2026 | 131,45 | 132,53 | 130,05 | 130,34 | -0,72% | 14,00 |
| 30.04.2026 | 131,71 | 132,09 | 129,75 | 131,28 | -0,08% | 87,00 |
| 29.04.2026 | 130,93 | 132,22 | 130,53 | 131,38 | 0,64% | 15,00 |
| 28.04.2026 | 128,87 | 131,78 | 128,36 | 130,54 | 1,30% | - |
| 27.04.2026 | 128,99 | 130,50 | 128,48 | 128,86 | -0,08% | 15,00 |
| 24.04.2026 | 129,35 | 129,96 | 127,22 | 128,96 | 0,03% | 367,00 |
| 23.04.2026 | 132,95 | 133,28 | 126,40 | 128,92 | -3,23% | 60,00 |
| 22.04.2026 | 132,70 | 133,28 | 130,90 | 133,22 | 0,42% | 90,00 |
| 21.04.2026 | 130,89 | 133,98 | 130,10 | 132,66 | 1,55% | 154,00 |
| 20.04.2026 | 130,66 | 132,07 | 130,27 | 130,64 | -0,24% | 223,00 |
| 17.04.2026 | 130,77 | 131,27 | 129,30 | 130,96 | 0,15% | 52,00 |
| 16.04.2026 | 130,27 | 132,02 | 130,19 | 130,76 | 0,60% | - |
| 15.04.2026 | 128,27 | 130,55 | 128,20 | 129,98 | 1,23% | - |
| 14.04.2026 | 128,83 | 129,98 | 128,01 | 128,40 | -0,36% | 14,00 |
| 13.04.2026 | 125,45 | 128,95 | 125,40 | 128,86 | 2,53% | - |
| 10.04.2026 | 131,29 | 131,37 | 125,32 | 125,68 | -4,19% | 497,00 |
| 09.04.2026 | 135,44 | 135,44 | 130,38 | 131,18 | -3,10% | - |
| 08.04.2026 | 139,21 | 139,66 | 135,15 | 135,38 | -0,91% | - |
| 07.04.2026 | 136,72 | 139,38 | 135,50 | 136,62 | 0,09% | 452,00 |
| 02.04.2026 | 133,14 | 138,87 | 133,14 | 136,50 | 1,67% | - |
| 01.04.2026 | 136,94 | 137,26 | 132,98 | 134,26 | -1,84% | - |
| 31.03.2026 | 136,90 | 138,05 | 134,98 | 136,78 | 0,26% | - |
| 30.03.2026 | 133,50 | 137,08 | 133,50 | 136,42 | 2,60% | 62,00 |
| 27.03.2026 | 136,66 | 136,72 | 132,31 | 132,96 | -2,48% | 18,00 |
| 26.03.2026 | 135,86 | 138,72 | 134,96 | 136,34 | 0,15% | - |
| 25.03.2026 | 137,36 | 138,98 | 133,00 | 136,14 | -0,95% | 68,00 |
| 24.03.2026 | 140,82 | 141,01 | 137,00 | 137,44 | -2,33% | 126,00 |
| 23.03.2026 | 141,71 | 145,86 | 140,52 | 140,72 | -1,72% | 14,00 |
| 20.03.2026 | 142,01 | 143,82 | 141,06 | 143,18 | 0,75% | 84,00 |
| 19.03.2026 | 144,01 | 146,50 | 140,26 | 142,12 | -1,25% | - |
| 18.03.2026 | 145,16 | 145,97 | 143,28 | 143,92 | -0,46% | 15,00 |
| 17.03.2026 | 145,49 | 148,00 | 141,40 | 144,58 | -0,70% | - |
| 16.03.2026 | 148,71 | 148,91 | 143,04 | 145,60 | -1,41% | 28,00 |
| 13.03.2026 | 144,56 | 148,42 | 144,26 | 147,68 | 2,19% | 17,00 |
| 12.03.2026 | 144,01 | 148,07 | 142,79 | 144,52 | 0,22% | - |
| 11.03.2026 | 147,16 | 147,72 | 142,38 | 144,20 | -2,18% | - |
| 10.03.2026 | 147,40 | 148,41 | 143,88 | 147,42 | 0,03% | - |
| 09.03.2026 | 145,61 | 148,75 | 144,67 | 147,38 | -0,39% | 295,00 |
| 06.03.2026 | 144,08 | 148,12 | 142,80 | 147,96 | 2,86% | 15,00 |
| 05.03.2026 | 144,44 | 145,96 | 143,75 | 143,84 | -0,65% | - |
| 04.03.2026 | 144,77 | 145,33 | 143,03 | 144,78 | -0,29% | 16,00 |
| 03.03.2026 | 139,96 | 145,73 | 138,64 | 145,20 | 3,43% | 90,00 |
| 02.03.2026 | 136,86 | 141,55 | 136,18 | 140,38 | 2,17% | 52,00 |
| 27.02.2026 | 136,38 | 137,75 | 134,20 | 137,40 | 0,73% | 18,00 |
| 26.02.2026 | 132,35 | 137,35 | 132,35 | 136,40 | 2,76% | - |
| 25.02.2026 | 132,29 | 133,64 | 131,09 | 132,74 | 0,09% | - |
| 24.02.2026 | 132,29 | 134,48 | 131,51 | 132,62 | 0,38% | 40,00 |
| 23.02.2026 | 134,04 | 135,21 | 131,40 | 132,12 | -2,19% | 18,00 |
| 20.02.2026 | 137,27 | 137,35 | 134,44 | 135,08 | -1,27% | 70,00 |
| 19.02.2026 | 134,68 | 137,08 | 134,25 | 136,82 | 1,60% | 78,00 |
| 18.02.2026 | 134,03 | 135,79 | 133,25 | 134,66 | 0,68% | 15,00 |
| 17.02.2026 | 131,85 | 136,83 | 131,77 | 133,75 | 1,31% | - |
| 16.02.2026 | 132,13 | 132,38 | 131,83 | 132,02 | 0,06% | 15,00 |
| 13.02.2026 | 132,80 | 134,20 | 131,70 | 131,95 | -0,68% | - |
| 12.02.2026 | 139,60 | 141,35 | 130,13 | 132,85 | -4,80% | 12,00 |
| 11.02.2026 | 143,30 | 144,48 | 139,18 | 139,55 | -2,75% | - |
| 10.02.2026 | 144,02 | 144,80 | 142,52 | 143,50 | -0,31% | - |
| 09.02.2026 | 146,75 | 147,85 | 142,83 | 143,95 | -1,84% | 174,00 |
| 06.02.2026 | 149,98 | 150,73 | 144,35 | 146,65 | -2,49% | 133,00 |
| 05.02.2026 | 148,48 | 155,88 | 147,33 | 150,40 | 1,90% | - |
| 04.02.2026 | 143,73 | 147,80 | 142,10 | 147,60 | 2,43% | 190,00 |
| 03.02.2026 | 152,18 | 152,43 | 140,08 | 144,10 | -5,26% | 1.644,00 |
| 02.02.2026 | 149,45 | 153,83 | 149,38 | 152,10 | 0,63% | 594,00 |
| 30.01.2026 | 148,63 | 151,45 | 147,88 | 151,15 | 1,68% | 84,00 |
| 29.01.2026 | 150,38 | 151,43 | 148,08 | 148,65 | -1,46% | 140,00 |
| 28.01.2026 | 150,00 | 154,33 | 149,35 | 150,85 | 1,45% | 110,00 |
| 27.01.2026 | 154,70 | 154,90 | 147,83 | 148,70 | -3,50% | 30,00 |
| 26.01.2026 | 155,93 | 157,63 | 151,55 | 154,10 | -1,41% | 274,00 |
| 23.01.2026 | 160,83 | 161,90 | 155,85 | 156,30 | -2,59% | 157,00 |
| 22.01.2026 | 160,85 | 162,08 | 159,55 | 160,45 | -0,22% | 171,00 |
| 21.01.2026 | 159,43 | 161,75 | 158,83 | 160,80 | 0,91% | 14,00 |
| 20.01.2026 | 161,63 | 162,27 | 159,33 | 159,35 | -1,92% | 376,00 |
| 19.01.2026 | 162,68 | 162,73 | 161,55 | 162,48 | -0,99% | 1.320,00 |
| 16.01.2026 | 164,58 | 164,88 | 161,58 | 164,10 | -0,36% | - |
| 15.01.2026 | 165,60 | 166,68 | 164,05 | 164,70 | -0,42% | - |
| 14.01.2026 | 161,75 | 165,65 | 160,93 | 165,40 | 2,16% | 97,00 |
| 13.01.2026 | 163,20 | 163,55 | 161,25 | 161,90 | -0,74% | - |
| 12.01.2026 | 161,90 | 163,27 | 160,88 | 163,10 | 0,28% | 238,00 |
| 09.01.2026 | 161,23 | 163,52 | 160,33 | 162,65 | 0,99% | 60,00 |
| 08.01.2026 | 159,40 | 162,98 | 159,23 | 161,05 | 1,10% | 182,00 |
| 07.01.2026 | 158,63 | 160,18 | 158,20 | 159,30 | 0,35% | 14,00 |
| 06.01.2026 | 154,55 | 159,68 | 154,55 | 158,75 | 2,52% | - |
| 05.01.2026 | 152,90 | 155,63 | 151,83 | 154,85 | 1,74% | - |
| 02.01.2026 | 155,50 | 155,77 | 151,10 | 152,20 | -3,97% | 515,00 |
| 30.12.2025 | 158,40 | 158,52 | 158,30 | 158,50 | 0,09% | 33,00 |
| 29.12.2025 | 158,18 | 158,65 | 157,48 | 158,35 | 0,76% | 15,00 |
| 23.12.2025 | 157,38 | 157,58 | 156,35 | 157,15 | -0,29% | - |
| 22.12.2025 | 157,43 | 158,43 | 155,98 | 157,60 | 0,00% | 26,00 |
| 19.12.2025 | 157,33 | 157,88 | 155,55 | 157,60 | 0,25% | 536,00 |
| 18.12.2025 | 160,13 | 161,83 | 156,58 | 157,20 | -2,00% | 604,00 |
| 17.12.2025 | 159,70 | 161,48 | 159,38 | 160,40 | 0,85% | 6,00 |
| 16.12.2025 | 159,52 | 160,80 | 158,13 | 159,05 | -0,44% | 17,00 |
| 15.12.2025 | 159,85 | 160,38 | 157,95 | 159,75 | 0,03% | 60,00 |
| 12.12.2025 | 159,48 | 160,80 | 158,88 | 159,70 | 0,03% | - |
| 11.12.2025 | 157,38 | 161,20 | 156,08 | 159,65 | 0,92% | 190,00 |
| 10.12.2025 | 154,80 | 158,83 | 154,58 | 158,20 | 2,10% | - |
| 09.12.2025 | 155,48 | 156,70 | 154,85 | 154,95 | -0,42% | - |
| 08.12.2025 | 155,98 | 159,75 | 154,30 | 155,60 | -0,35% | 1.485,00 |
| 05.12.2025 | 154,70 | 156,25 | 154,05 | 156,15 | 0,77% | 44,00 |