166,550€
1,79%
Echtzeit-Aktienkurs Jack Henry & Associates Inc.
Bid:
Ask:
Aktienkurse zur Jack Henry & Associates Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 163,65 | 166,90 | 163,65 | 166,55 | 1,79% | - |
| 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% | - |
| 14.08.2024 | 150,55 | 150,55 | 148,75 | 149,58 | -0,63% | - |
| 13.08.2024 | 148,85 | 150,52 | 146,48 | 150,52 | 1,13% | 8,00 |
| 12.08.2024 | 152,33 | 153,10 | 148,77 | 148,85 | -2,36% | - |
| 09.08.2024 | 153,27 | 154,48 | 152,02 | 152,45 | -0,54% | - |
| 08.08.2024 | 151,98 | 154,52 | 151,15 | 153,27 | 0,99% | - |
| 07.08.2024 | 152,35 | 154,90 | 151,08 | 151,77 | -0,39% | - |
| 06.08.2024 | 149,60 | 154,15 | 149,52 | 152,38 | 1,92% | - |
| 05.08.2024 | 156,00 | 156,00 | 146,83 | 149,50 | -4,14% | - |
| 02.08.2024 | 156,68 | 156,75 | 152,80 | 155,95 | -0,46% | - |
| 01.08.2024 | 159,85 | 159,98 | 155,95 | 156,68 | -1,07% | 14,00 |
| 31.07.2024 | 157,73 | 162,63 | 157,73 | 158,38 | -0,61% | 15,00 |
| 30.07.2024 | 157,27 | 159,88 | 157,00 | 159,35 | 1,29% | - |
| 29.07.2024 | 156,90 | 158,98 | 156,52 | 157,33 | 0,41% | - |
| 26.07.2024 | 154,43 | 157,10 | 153,40 | 156,68 | 1,51% | - |
| 25.07.2024 | 154,93 | 158,25 | 153,65 | 154,35 | -0,36% | - |
| 24.07.2024 | 154,02 | 155,77 | 151,65 | 154,90 | 0,67% | - |
| 23.07.2024 | 155,10 | 156,05 | 153,65 | 153,88 | -0,76% | - |
| 22.07.2024 | 152,52 | 155,48 | 151,68 | 155,05 | 1,64% | - |
| 19.07.2024 | 154,60 | 155,48 | 152,27 | 152,55 | -1,09% | - |
| 18.07.2024 | 155,25 | 157,13 | 153,55 | 154,23 | -0,63% | - |
| 17.07.2024 | 155,75 | 156,55 | 150,75 | 155,20 | -0,34% | - |
| 16.07.2024 | 153,68 | 156,90 | 153,27 | 155,73 | 1,33% | - |
| 15.07.2024 | 152,27 | 154,45 | 152,00 | 153,68 | 0,84% | - |
| 12.07.2024 | 151,05 | 153,65 | 150,43 | 152,40 | 1,04% | - |
| 11.07.2024 | 148,55 | 151,10 | 147,58 | 150,83 | 1,36% | - |
| 10.07.2024 | 150,63 | 151,15 | 146,60 | 148,80 | -1,29% | - |
| 09.07.2024 | 151,88 | 152,45 | 150,50 | 150,75 | -0,72% | - |
| 08.07.2024 | 150,60 | 152,13 | 149,65 | 151,85 | 0,98% | - |