168,100€
1,51%
Echtzeit-Aktienkurs Jack Henry & Associates Inc.
Bid:
Ask:
Aktienkurse zur Jack Henry & Associates Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2025 | 165,68 | 168,25 | 165,30 | 168,08 | 1,49% | - |
| 07.01.2025 | 163,30 | 167,90 | 162,40 | 165,60 | 1,42% | - |
| 06.01.2025 | 167,90 | 169,48 | 163,00 | 163,27 | -3,12% | - |
| 03.01.2025 | 168,45 | 169,38 | 167,63 | 168,52 | -0,09% | - |
| 02.01.2025 | 169,25 | 171,48 | 168,23 | 168,68 | 0,82% | - |
| 30.12.2024 | 169,70 | 169,90 | 167,00 | 167,30 | -0,77% | - |
| 27.12.2024 | 168,80 | 170,63 | 168,25 | 168,60 | -0,13% | - |
| 23.12.2024 | 169,43 | 171,20 | 167,52 | 168,83 | -0,37% | - |
| 20.12.2024 | 169,85 | 171,00 | 165,50 | 169,45 | -0,24% | - |
| 19.12.2024 | 170,52 | 171,93 | 169,15 | 169,85 | -0,28% | - |
| 18.12.2024 | 169,35 | 171,80 | 168,58 | 170,33 | 0,58% | - |
| 17.12.2024 | 171,08 | 171,13 | 168,48 | 169,35 | 0,09% | - |
| 16.12.2024 | 171,02 | 172,35 | 169,15 | 169,20 | -1,73% | - |
| 13.12.2024 | 172,08 | 173,73 | 170,50 | 172,18 | -0,20% | - |
| 12.12.2024 | 170,40 | 172,75 | 169,52 | 172,52 | 1,26% | - |
| 11.12.2024 | 168,40 | 170,55 | 167,75 | 170,38 | 1,23% | - |
| 10.12.2024 | 164,77 | 169,25 | 164,40 | 168,30 | 2,14% | - |
| 09.12.2024 | 163,50 | 165,98 | 162,88 | 164,77 | 0,60% | - |
| 06.12.2024 | 163,98 | 165,13 | 162,70 | 163,80 | -0,09% | - |
| 05.12.2024 | 165,02 | 165,93 | 161,93 | 163,95 | -0,64% | - |
| 04.12.2024 | 166,83 | 168,15 | 163,55 | 165,00 | -1,09% | - |
| 03.12.2024 | 167,00 | 167,70 | 165,27 | 166,83 | -0,10% | - |
| 02.12.2024 | 166,40 | 167,98 | 165,63 | 167,00 | 0,32% | - |
| 29.11.2024 | 165,48 | 167,10 | 163,68 | 166,48 | 0,60% | - |
| 28.11.2024 | 164,60 | 165,80 | 164,60 | 165,48 | 0,53% | - |
| 27.11.2024 | 164,27 | 165,75 | 163,25 | 164,60 | 0,20% | - |
| 26.11.2024 | 164,88 | 165,40 | 163,80 | 164,27 | -0,36% | - |
| 25.11.2024 | 165,45 | 166,10 | 163,18 | 164,88 | -0,33% | - |
| 22.11.2024 | 163,65 | 166,90 | 163,65 | 165,43 | 1,10% | - |
| 21.11.2024 | 162,30 | 165,27 | 161,05 | 163,63 | 0,75% | - |
| 20.11.2024 | 160,75 | 163,08 | 160,75 | 162,40 | 1,03% | 8,00 |
| 19.11.2024 | 163,30 | 163,45 | 160,68 | 160,75 | -0,99% | - |
| 18.11.2024 | 164,48 | 165,80 | 160,48 | 162,35 | -0,70% | - |
| 15.11.2024 | 163,93 | 165,52 | 160,95 | 163,50 | 0,34% | - |
| 14.11.2024 | 166,63 | 166,85 | 162,93 | 162,95 | -2,25% | - |
| 13.11.2024 | 167,70 | 167,90 | 164,60 | 166,70 | -0,54% | - |
| 12.11.2024 | 167,15 | 167,60 | 165,25 | 167,60 | 0,31% | - |
| 11.11.2024 | 168,75 | 169,52 | 165,48 | 167,08 | -1,02% | - |
| 08.11.2024 | 167,60 | 170,95 | 166,10 | 168,80 | 0,66% | - |
| 07.11.2024 | 169,15 | 169,43 | 164,88 | 167,70 | -0,80% | - |
| 06.11.2024 | 173,40 | 184,43 | 165,65 | 169,05 | -0,37% | - |
| 05.11.2024 | 169,45 | 169,90 | 167,90 | 169,68 | 0,47% | - |
| 04.11.2024 | 168,45 | 170,95 | 166,25 | 168,88 | 0,27% | - |
| 01.11.2024 | 167,20 | 169,23 | 166,35 | 168,43 | 0,55% | - |
| 31.10.2024 | 168,40 | 169,73 | 166,45 | 167,50 | -0,48% | - |
| 30.10.2024 | 168,90 | 169,40 | 167,13 | 168,30 | -0,30% | - |
| 29.10.2024 | 169,77 | 170,45 | 168,75 | 168,80 | -0,47% | - |
| 28.10.2024 | 169,00 | 170,33 | 167,77 | 169,60 | 0,44% | - |
| 25.10.2024 | 170,48 | 171,50 | 168,70 | 168,85 | -0,90% | - |
| 24.10.2024 | 171,02 | 172,63 | 169,90 | 170,38 | -0,38% | - |
| 23.10.2024 | 169,73 | 171,35 | 168,98 | 171,02 | 0,66% | - |
| 22.10.2024 | 171,05 | 171,05 | 168,35 | 169,90 | -0,53% | - |
| 21.10.2024 | 171,13 | 172,23 | 169,38 | 170,80 | -0,34% | - |
| 18.10.2024 | 171,65 | 172,48 | 170,63 | 171,38 | -0,16% | - |
| 17.10.2024 | 170,93 | 173,43 | 169,08 | 171,65 | 0,37% | - |
| 16.10.2024 | 169,60 | 171,88 | 168,68 | 171,02 | 0,75% | - |
| 15.10.2024 | 168,45 | 170,75 | 168,43 | 169,75 | 0,76% | - |
| 14.10.2024 | 167,70 | 172,13 | 165,68 | 168,48 | 0,54% | - |
| 11.10.2024 | 166,02 | 168,80 | 165,35 | 167,58 | 0,81% | - |
| 10.10.2024 | 166,77 | 166,95 | 165,55 | 166,23 | -0,33% | 10,00 |
| 09.10.2024 | 165,10 | 167,93 | 164,68 | 166,77 | 0,89% | - |
| 08.10.2024 | 163,88 | 165,50 | 163,20 | 165,30 | 0,87% | - |
| 07.10.2024 | 165,98 | 166,02 | 163,30 | 163,88 | -1,04% | - |
| 04.10.2024 | 166,45 | 169,93 | 165,02 | 165,60 | -0,57% | - |
| 03.10.2024 | 162,58 | 166,60 | 161,70 | 166,55 | 2,52% | - |
| 02.10.2024 | 162,35 | 162,77 | 160,60 | 162,45 | 0,00% | - |
| 01.10.2024 | 158,68 | 163,70 | 158,23 | 162,45 | 2,38% | 124,00 |
| 30.09.2024 | 157,58 | 158,90 | 155,68 | 158,68 | 0,63% | - |
| 27.09.2024 | 155,80 | 158,40 | 154,90 | 157,68 | 1,04% | - |
| 26.09.2024 | 152,98 | 156,10 | 151,85 | 156,05 | 1,91% | - |
| 25.09.2024 | 155,35 | 155,43 | 152,80 | 153,13 | -1,43% | - |
| 24.09.2024 | 157,35 | 157,77 | 154,88 | 155,35 | -1,21% | 5,00 |
| 23.09.2024 | 155,55 | 158,08 | 155,50 | 157,25 | 1,09% | - |
| 20.09.2024 | 157,33 | 157,68 | 155,05 | 155,55 | -1,14% | - |
| 19.09.2024 | 156,70 | 159,02 | 155,40 | 157,35 | 0,29% | - |
| 18.09.2024 | 158,13 | 158,35 | 156,38 | 156,90 | -0,68% | - |
| 17.09.2024 | 159,02 | 160,38 | 157,33 | 157,98 | -0,64% | - |
| 16.09.2024 | 158,60 | 159,68 | 157,45 | 159,00 | 0,02% | - |
| 13.09.2024 | 158,35 | 159,33 | 157,90 | 158,98 | 0,32% | 6,00 |
| 12.09.2024 | 158,98 | 159,40 | 156,95 | 158,48 | 0,32% | - |
| 11.09.2024 | 158,83 | 159,35 | 154,80 | 157,98 | -0,46% | - |
| 10.09.2024 | 155,95 | 159,23 | 155,10 | 158,70 | 1,99% | - |
| 09.09.2024 | 152,93 | 157,13 | 152,93 | 155,60 | 1,58% | - |
| 06.09.2024 | 155,90 | 157,05 | 152,95 | 153,18 | -1,75% | - |
| 05.09.2024 | 157,08 | 157,48 | 154,80 | 155,90 | -0,73% | 11,00 |
| 04.09.2024 | 158,55 | 158,55 | 155,60 | 157,05 | -0,96% | - |
| 03.09.2024 | 156,40 | 160,93 | 155,50 | 158,58 | 1,39% | - |
| 02.09.2024 | 156,83 | 156,83 | 155,73 | 156,40 | -0,27% | - |
| 30.08.2024 | 155,40 | 156,85 | 154,63 | 156,83 | 0,93% | - |
| 29.08.2024 | 156,25 | 157,68 | 155,00 | 155,38 | -0,58% | - |
| 28.08.2024 | 153,25 | 157,18 | 151,43 | 156,27 | 1,96% | - |
| 27.08.2024 | 151,20 | 153,55 | 150,33 | 153,27 | 1,39% | - |
| 26.08.2024 | 147,08 | 151,70 | 147,08 | 151,18 | 2,77% | - |
| 23.08.2024 | 147,58 | 148,73 | 146,23 | 147,10 | -0,32% | - |
| 22.08.2024 | 148,38 | 149,83 | 146,48 | 147,58 | -0,24% | - |
| 21.08.2024 | 145,60 | 151,00 | 144,52 | 147,93 | 1,63% | - |
| 20.08.2024 | 148,02 | 152,25 | 141,73 | 145,55 | -1,72% | - |
| 19.08.2024 | 149,60 | 150,80 | 147,83 | 148,10 | -1,04% | - |
| 16.08.2024 | 150,20 | 150,70 | 148,85 | 149,65 | -0,27% | - |
| 15.08.2024 | 149,90 | 152,40 | 149,60 | 150,05 | 0,32% | - |