133,350€
-0,37%
Echtzeit-Aktienkurs Jack Henry & Associates Inc.
Bid:
Ask:
Aktienkurse zur Jack Henry & Associates Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 133,05 | 136,98 | 133,00 | 133,35 | -0,37% | 13,00 |
| 08.10.2026 | 130,00 | 133,85 | 129,75 | 133,85 | 2,80% | 84,00 |
| 07.10.2026 | 128,63 | 131,13 | 128,33 | 130,20 | 2,20% | 384,00 |
| 06.10.2026 | 129,55 | 129,63 | 127,30 | 127,40 | -1,51% | 74,00 |
| 05.10.2026 | 127,30 | 129,60 | 126,93 | 129,35 | 2,09% | - |
| 02.10.2026 | 128,00 | 129,27 | 125,93 | 126,70 | -0,94% | - |
| 01.10.2026 | 127,28 | 130,35 | 126,65 | 127,90 | 1,11% | 3.836,00 |
| 30.09.2026 | 128,90 | 129,13 | 126,03 | 126,50 | -1,17% | - |
| 29.09.2026 | 130,02 | 130,50 | 128,00 | 128,00 | -1,54% | 266,00 |
| 28.09.2026 | 129,43 | 131,35 | 128,50 | 130,00 | 0,15% | 2.280,00 |
| 25.09.2026 | 130,10 | 130,73 | 128,25 | 129,80 | 0,00% | 16,00 |
| 24.09.2026 | 129,95 | 132,85 | 128,40 | 129,80 | -0,42% | 340,00 |
| 23.09.2026 | 130,48 | 131,85 | 129,10 | 130,35 | 0,12% | - |
| 22.09.2026 | 132,18 | 133,65 | 130,08 | 130,20 | -1,48% | 87,00 |
| 21.09.2026 | 135,35 | 135,93 | 132,05 | 132,15 | -2,11% | 45,00 |
| 18.09.2026 | 136,33 | 136,65 | 134,23 | 135,00 | -0,81% | - |
| 17.09.2026 | 139,05 | 139,55 | 135,95 | 136,10 | -1,87% | 28,00 |
| 16.09.2026 | 133,65 | 140,30 | 132,48 | 138,70 | 3,82% | - |
| 15.09.2026 | 142,68 | 144,15 | 132,20 | 133,60 | -6,31% | 48,00 |
| 14.09.2026 | 138,18 | 145,85 | 138,08 | 142,60 | 2,59% | 2.769,00 |
| 11.09.2026 | 139,35 | 140,20 | 137,15 | 139,00 | -0,11% | - |
| 10.09.2026 | 136,27 | 139,70 | 135,70 | 139,15 | 2,13% | 3.752,00 |
| 09.09.2026 | 137,55 | 137,55 | 134,45 | 136,25 | -0,95% | 3.753,00 |
| 08.09.2026 | 142,40 | 142,73 | 136,00 | 137,55 | -3,52% | 490,00 |
| 07.09.2026 | 142,75 | 142,88 | 142,38 | 142,58 | 0,02% | 13,00 |
| 04.09.2026 | 144,55 | 144,98 | 140,60 | 142,55 | -1,59% | 224,00 |
| 03.09.2026 | 143,93 | 146,65 | 143,30 | 144,85 | 0,52% | - |
| 02.09.2026 | 144,93 | 146,35 | 143,23 | 144,10 | -0,69% | - |
| 01.09.2026 | 144,77 | 146,33 | 143,77 | 145,10 | 0,35% | 4.184,00 |
| 31.08.2026 | 146,52 | 146,58 | 143,98 | 144,60 | -1,40% | 498,00 |
| 28.08.2026 | 145,58 | 146,80 | 143,95 | 146,65 | 0,79% | 17,00 |
| 27.08.2026 | 148,25 | 149,10 | 145,30 | 145,50 | -1,79% | 3.776,00 |
| 26.08.2026 | 148,83 | 149,63 | 147,50 | 148,15 | -0,47% | - |
| 25.08.2026 | 146,63 | 150,30 | 143,90 | 148,85 | 1,85% | - |
| 24.08.2026 | 141,80 | 147,00 | 141,73 | 146,15 | 2,67% | - |
| 21.08.2026 | 141,18 | 143,75 | 140,02 | 142,35 | 0,74% | 15,00 |
| 20.08.2026 | 140,58 | 143,58 | 140,02 | 141,30 | 1,18% | 370,00 |
| 19.08.2026 | 132,33 | 144,95 | 131,98 | 139,65 | 8,80% | 128,00 |
| 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 |