161,225€
0,14%
Echtzeit-Aktienkurs Jack Henry & Associates Inc.
Bid:
Ask:
Aktienkurse zur Jack Henry & Associates Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 162,00 | 162,00 | 161,15 | 161,27 | 0,17% | - |
| 08.01.2026 | 160,63 | 162,98 | 158,68 | 161,00 | 1,21% | - |
| 07.01.2026 | 158,77 | 160,18 | 158,18 | 159,08 | 0,06% | - |
| 06.01.2026 | 154,43 | 159,65 | 154,43 | 158,98 | 2,70% | - |
| 05.01.2026 | 152,63 | 155,65 | 151,77 | 154,80 | 1,57% | 49,00 |
| 02.01.2026 | 155,48 | 156,40 | 151,13 | 152,40 | -3,57% | 10,00 |
| 30.12.2025 | 159,20 | 159,20 | 158,00 | 158,05 | -0,17% | - |
| 29.12.2025 | 158,25 | 158,68 | 157,00 | 158,33 | 0,81% | - |
| 23.12.2025 | 157,58 | 157,60 | 156,38 | 157,05 | -0,49% | - |
| 22.12.2025 | 157,55 | 158,45 | 156,00 | 157,83 | 0,17% | - |
| 19.12.2025 | 157,33 | 158,25 | 155,55 | 157,55 | -0,08% | - |
| 18.12.2025 | 160,25 | 162,58 | 156,60 | 157,68 | -1,70% | - |
| 17.12.2025 | 159,18 | 161,40 | 158,98 | 160,40 | 0,63% | - |
| 16.12.2025 | 159,68 | 162,77 | 158,18 | 159,40 | 0,16% | - |
| 15.12.2025 | 159,65 | 160,83 | 158,73 | 159,15 | -0,08% | - |
| 12.12.2025 | 159,50 | 160,77 | 158,27 | 159,27 | -0,45% | - |
| 11.12.2025 | 157,45 | 161,23 | 151,85 | 160,00 | 1,89% | - |
| 10.12.2025 | 155,60 | 157,38 | 154,33 | 157,02 | 1,21% | - |
| 09.12.2025 | 155,52 | 156,65 | 154,98 | 155,15 | -0,61% | - |
| 08.12.2025 | 156,08 | 159,70 | 154,33 | 156,10 | 0,05% | 1,00 |
| 05.12.2025 | 154,93 | 156,25 | 153,30 | 156,02 | 1,10% | - |
| 04.12.2025 | 151,10 | 154,73 | 149,45 | 154,33 | 2,39% | - |
| 03.12.2025 | 148,55 | 151,10 | 146,58 | 150,73 | 1,38% | - |
| 02.12.2025 | 149,40 | 150,27 | 148,02 | 148,68 | -1,39% | - |
| 01.12.2025 | 150,45 | 151,33 | 148,10 | 150,77 | 0,45% | - |
| 28.11.2025 | 150,45 | 150,93 | 148,73 | 150,10 | 0,05% | - |
| 27.11.2025 | 149,65 | 150,35 | 149,65 | 150,02 | -0,18% | - |
| 26.11.2025 | 150,70 | 151,33 | 149,50 | 150,30 | 0,40% | - |
| 25.11.2025 | 148,10 | 150,35 | 146,98 | 149,70 | 0,74% | - |
| 24.11.2025 | 148,30 | 149,40 | 146,98 | 148,60 | 1,59% | - |
| 21.11.2025 | 145,33 | 146,58 | 144,25 | 146,27 | 0,33% | - |
| 20.11.2025 | 143,88 | 148,95 | 143,88 | 145,80 | 1,27% | 161,00 |
| 19.11.2025 | 141,60 | 144,30 | 141,13 | 143,98 | 1,50% | 2,00 |
| 18.11.2025 | 141,27 | 142,05 | 139,58 | 141,85 | 0,50% | - |
| 17.11.2025 | 141,18 | 142,63 | 140,45 | 141,15 | 0,05% | - |
| 14.11.2025 | 141,18 | 142,80 | 140,27 | 141,08 | -1,36% | 1,00 |
| 13.11.2025 | 143,27 | 145,33 | 142,55 | 143,02 | -0,61% | - |
| 12.11.2025 | 142,93 | 144,25 | 142,13 | 143,90 | 0,65% | - |
| 11.11.2025 | 140,63 | 143,15 | 139,45 | 142,98 | 2,00% | 25,00 |
| 10.11.2025 | 139,00 | 140,83 | 138,35 | 140,18 | 0,59% | - |
| 07.11.2025 | 141,27 | 141,83 | 138,05 | 139,35 | -1,29% | - |
| 06.11.2025 | 140,13 | 142,60 | 138,43 | 141,18 | 1,46% | - |
| 05.11.2025 | 132,68 | 140,25 | 132,05 | 139,15 | 5,00% | - |
| 04.11.2025 | 130,85 | 132,55 | 128,63 | 132,52 | 1,36% | 1,00 |
| 03.11.2025 | 129,52 | 130,88 | 126,98 | 130,75 | 1,30% | 1,00 |
| 31.10.2025 | 129,60 | 130,80 | 128,77 | 129,08 | -0,44% | - |
| 30.10.2025 | 129,25 | 131,05 | 128,90 | 129,65 | 0,93% | - |
| 29.10.2025 | 132,77 | 133,38 | 126,25 | 128,45 | -3,24% | - |
| 28.10.2025 | 134,23 | 134,63 | 132,38 | 132,75 | -1,34% | - |
| 27.10.2025 | 134,08 | 135,45 | 132,50 | 134,55 | 0,28% | 5,00 |
| 24.10.2025 | 134,05 | 135,15 | 133,23 | 134,18 | -0,28% | - |
| 23.10.2025 | 135,25 | 136,08 | 133,35 | 134,55 | -0,87% | - |
| 22.10.2025 | 135,30 | 136,85 | 134,43 | 135,73 | 0,15% | - |
| 21.10.2025 | 133,30 | 135,85 | 132,95 | 135,52 | 1,75% | - |
| 20.10.2025 | 131,68 | 133,38 | 130,55 | 133,20 | 1,25% | - |
| 17.10.2025 | 130,85 | 131,63 | 129,48 | 131,55 | 0,19% | - |
| 16.10.2025 | 132,63 | 134,48 | 131,30 | 131,30 | -1,07% | - |
| 15.10.2025 | 133,38 | 134,40 | 131,23 | 132,73 | 0,64% | - |
| 14.10.2025 | 131,58 | 132,45 | 129,80 | 131,88 | 0,21% | - |
| 13.10.2025 | 130,40 | 133,08 | 130,15 | 131,60 | 1,21% | 1,00 |
| 10.10.2025 | 129,13 | 131,27 | 128,80 | 130,02 | 1,32% | 130,00 |
| 09.10.2025 | 128,40 | 129,88 | 127,90 | 128,33 | -0,89% | - |
| 08.10.2025 | 128,38 | 129,98 | 127,50 | 129,48 | 1,75% | - |
| 07.10.2025 | 126,08 | 127,95 | 126,08 | 127,25 | 0,93% | - |
| 06.10.2025 | 125,30 | 127,40 | 123,33 | 126,08 | 0,82% | - |
| 03.10.2025 | 124,85 | 125,68 | 123,70 | 125,05 | 0,14% | 2,00 |
| 02.10.2025 | 124,70 | 126,78 | 123,25 | 124,88 | -0,10% | - |
| 01.10.2025 | 126,93 | 127,08 | 123,93 | 125,00 | -1,54% | - |
| 30.09.2025 | 128,93 | 128,98 | 126,75 | 126,95 | -1,68% | - |
| 29.09.2025 | 127,73 | 129,27 | 126,40 | 129,13 | 0,82% | - |
| 26.09.2025 | 127,28 | 128,83 | 126,88 | 128,08 | -0,45% | - |
| 25.09.2025 | 128,80 | 130,20 | 128,25 | 128,65 | -0,29% | - |
| 24.09.2025 | 126,15 | 129,35 | 126,15 | 129,02 | 1,51% | 3,00 |
| 23.09.2025 | 128,23 | 129,05 | 126,65 | 127,10 | -1,07% | - |
| 22.09.2025 | 129,52 | 129,88 | 127,80 | 128,48 | -0,64% | 1,00 |
| 19.09.2025 | 131,05 | 132,15 | 129,30 | 129,30 | -1,56% | - |
| 18.09.2025 | 135,27 | 137,18 | 131,35 | 131,35 | -2,56% | 2,00 |
| 17.09.2025 | 134,20 | 136,50 | 134,10 | 134,80 | 0,79% | - |
| 16.09.2025 | 134,77 | 135,68 | 132,85 | 133,75 | -0,91% | - |
| 15.09.2025 | 136,85 | 137,33 | 134,00 | 134,98 | -1,64% | - |
| 12.09.2025 | 137,52 | 139,63 | 136,50 | 137,23 | 0,44% | - |
| 11.09.2025 | 136,02 | 136,90 | 135,68 | 136,63 | -2,11% | - |
| 10.09.2025 | 138,98 | 139,75 | 138,88 | 139,58 | 0,29% | - |
| 09.09.2025 | 138,20 | 139,77 | 137,70 | 139,18 | 1,31% | - |
| 08.09.2025 | 138,30 | 139,08 | 136,60 | 137,38 | -0,69% | - |
| 05.09.2025 | 138,77 | 139,10 | 136,80 | 138,33 | -0,49% | - |
| 04.09.2025 | 138,52 | 142,93 | 137,27 | 139,00 | 0,40% | - |
| 03.09.2025 | 138,13 | 139,35 | 136,50 | 138,45 | 0,31% | - |
| 02.09.2025 | 139,65 | 139,85 | 137,23 | 138,02 | -1,16% | - |
| 01.09.2025 | 139,77 | 139,80 | 138,58 | 139,65 | 0,07% | - |
| 29.08.2025 | 139,38 | 141,27 | 138,43 | 139,55 | 0,13% | 52,00 |
| 28.08.2025 | 140,13 | 140,13 | 138,45 | 139,38 | -0,36% | - |
| 27.08.2025 | 139,23 | 140,73 | 139,23 | 139,88 | 0,47% | - |
| 26.08.2025 | 139,18 | 139,45 | 137,63 | 139,23 | 0,04% | - |
| 25.08.2025 | 141,27 | 142,68 | 138,68 | 139,18 | -1,36% | - |
| 22.08.2025 | 140,68 | 142,77 | 139,83 | 141,10 | 0,36% | - |
| 21.08.2025 | 140,63 | 141,33 | 138,40 | 140,60 | 0,18% | - |
| 20.08.2025 | 140,83 | 142,58 | 134,25 | 140,35 | 1,96% | - |
| 19.08.2025 | 137,90 | 138,23 | 136,27 | 137,65 | -0,13% | - |
| 18.08.2025 | 137,05 | 138,45 | 136,33 | 137,83 | 0,55% | - |