150,200€
-2,42%
Echtzeit-Aktienkurs Jack Henry & Associates Inc.
Bid:
Ask:
Aktienkurse zur Jack Henry & Associates Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 154,35 | 154,40 | 147,35 | 150,23 | -2,40% | - |
| 24.07.2025 | 153,38 | 156,52 | 150,73 | 153,93 | 0,37% | 35,00 |
| 23.07.2025 | 153,90 | 156,60 | 152,63 | 153,35 | -0,29% | - |
| 22.07.2025 | 151,27 | 153,90 | 150,43 | 153,80 | 1,67% | - |
| 21.07.2025 | 153,68 | 154,25 | 150,85 | 151,27 | -1,59% | 7,00 |
| 18.07.2025 | 154,43 | 155,40 | 153,45 | 153,73 | -0,50% | - |
| 17.07.2025 | 151,52 | 154,60 | 151,02 | 154,50 | 1,39% | - |
| 16.07.2025 | 150,88 | 152,88 | 149,30 | 152,38 | 0,88% | - |
| 15.07.2025 | 151,05 | 152,93 | 150,35 | 151,05 | -0,02% | - |
| 14.07.2025 | 149,80 | 151,93 | 149,40 | 151,08 | 0,83% | - |
| 11.07.2025 | 153,77 | 153,77 | 149,80 | 149,83 | -2,43% | - |
| 10.07.2025 | 153,38 | 155,27 | 152,43 | 153,55 | 0,05% | - |
| 09.07.2025 | 153,80 | 154,55 | 152,35 | 153,48 | -0,24% | - |
| 08.07.2025 | 154,20 | 155,50 | 153,20 | 153,85 | -0,08% | - |
| 07.07.2025 | 152,93 | 155,38 | 152,93 | 153,98 | 0,69% | - |
| 04.07.2025 | 154,10 | 154,10 | 152,80 | 152,93 | -0,88% | - |
| 03.07.2025 | 152,08 | 155,02 | 152,05 | 154,27 | 1,45% | - |
| 02.07.2025 | 154,25 | 155,20 | 150,83 | 152,08 | -1,49% | - |
| 01.07.2025 | 152,83 | 155,73 | 151,45 | 154,38 | 0,92% | - |
| 30.06.2025 | 152,02 | 153,30 | 150,33 | 152,98 | 0,36% | - |
| 27.06.2025 | 151,77 | 152,65 | 150,85 | 152,43 | 0,40% | - |
| 26.06.2025 | 152,77 | 153,13 | 151,18 | 151,83 | -0,67% | - |
| 25.06.2025 | 155,95 | 156,73 | 152,48 | 152,85 | -1,97% | - |
| 24.06.2025 | 157,45 | 158,25 | 155,23 | 155,93 | -0,32% | - |
| 23.06.2025 | 155,15 | 156,63 | 154,35 | 156,43 | 1,03% | - |
| 20.06.2025 | 156,02 | 159,15 | 153,88 | 154,83 | -0,88% | - |
| 19.06.2025 | 158,02 | 158,20 | 155,93 | 156,20 | -1,17% | - |
| 18.06.2025 | 157,08 | 158,20 | 156,23 | 158,05 | 0,68% | - |
| 17.06.2025 | 156,30 | 157,20 | 154,50 | 156,98 | 0,54% | - |
| 16.06.2025 | 155,15 | 156,48 | 153,98 | 156,13 | 0,74% | 1,00 |
| 13.06.2025 | 155,55 | 156,25 | 153,35 | 154,98 | -0,39% | - |
| 12.06.2025 | 156,52 | 156,52 | 153,75 | 155,58 | -0,58% | - |
| 11.06.2025 | 157,13 | 157,35 | 154,65 | 156,48 | -0,38% | - |
| 10.06.2025 | 157,52 | 158,30 | 155,00 | 157,08 | -0,32% | - |
| 09.06.2025 | 159,48 | 160,68 | 155,85 | 157,58 | -1,25% | - |
| 06.06.2025 | 158,18 | 160,80 | 157,60 | 159,58 | 0,87% | - |
| 05.06.2025 | 158,83 | 159,65 | 157,45 | 158,20 | -0,49% | - |
| 04.06.2025 | 158,35 | 160,00 | 157,00 | 158,98 | 0,24% | - |
| 03.06.2025 | 157,68 | 158,75 | 156,23 | 158,60 | 0,65% | - |
| 02.06.2025 | 159,73 | 159,73 | 155,73 | 157,58 | -1,22% | - |
| 30.05.2025 | 158,68 | 159,75 | 157,65 | 159,52 | 0,76% | - |
| 29.05.2025 | 164,73 | 164,98 | 157,63 | 158,33 | -1,92% | - |
| 28.05.2025 | 163,00 | 164,13 | 161,20 | 161,43 | -0,84% | - |
| 27.05.2025 | 161,45 | 163,33 | 160,25 | 162,80 | 0,35% | - |
| 26.05.2025 | 161,33 | 162,60 | 159,50 | 162,23 | 1,26% | - |
| 23.05.2025 | 161,23 | 161,23 | 157,18 | 160,20 | -0,70% | - |
| 22.05.2025 | 161,63 | 162,68 | 160,58 | 161,33 | -0,31% | - |
| 21.05.2025 | 164,88 | 164,88 | 161,10 | 161,83 | -1,88% | - |
| 20.05.2025 | 163,98 | 165,02 | 162,68 | 164,93 | 0,61% | - |
| 19.05.2025 | 163,88 | 164,58 | 159,13 | 163,93 | 0,06% | - |
| 16.05.2025 | 161,50 | 163,85 | 159,38 | 163,83 | 1,35% | - |
| 15.05.2025 | 159,27 | 161,65 | 157,40 | 161,65 | 1,49% | - |
| 14.05.2025 | 159,45 | 159,95 | 156,90 | 159,27 | -0,11% | - |
| 13.05.2025 | 163,85 | 163,88 | 159,23 | 159,45 | -2,66% | - |
| 12.05.2025 | 160,85 | 169,50 | 160,30 | 163,80 | 1,99% | - |
| 09.05.2025 | 159,80 | 161,38 | 157,58 | 160,60 | 0,64% | - |
| 08.05.2025 | 151,88 | 159,68 | 150,98 | 159,58 | 5,21% | - |
| 07.05.2025 | 152,48 | 152,83 | 145,55 | 151,68 | 0,23% | 10,00 |
| 06.05.2025 | 152,18 | 152,18 | 148,90 | 151,33 | -0,59% | - |
| 05.05.2025 | 154,63 | 154,63 | 151,75 | 152,23 | -1,23% | - |
| 02.05.2025 | 152,50 | 155,73 | 152,50 | 154,13 | 0,78% | - |
| 30.04.2025 | 151,65 | 152,98 | 148,40 | 152,93 | 0,46% | - |
| 29.04.2025 | 148,95 | 152,35 | 147,55 | 152,23 | 2,18% | - |
| 28.04.2025 | 149,85 | 151,48 | 148,58 | 148,98 | -1,05% | - |
| 25.04.2025 | 151,52 | 153,40 | 149,05 | 150,55 | -0,63% | - |
| 24.04.2025 | 153,08 | 153,55 | 150,35 | 151,50 | -1,03% | - |
| 23.04.2025 | 151,23 | 155,88 | 151,15 | 153,08 | 1,19% | - |
| 22.04.2025 | 145,95 | 151,38 | 145,75 | 151,27 | 0,13% | 17,00 |
| 17.04.2025 | 150,83 | 153,45 | 149,90 | 151,08 | 0,08% | - |
| 16.04.2025 | 154,20 | 154,20 | 149,25 | 150,95 | -2,11% | - |
| 15.04.2025 | 153,23 | 155,48 | 152,45 | 154,20 | 0,82% | - |
| 14.04.2025 | 153,93 | 155,80 | 152,63 | 152,95 | 0,43% | 20,00 |
| 11.04.2025 | 150,88 | 154,02 | 146,68 | 152,30 | 0,23% | - |
| 10.04.2025 | 153,85 | 155,75 | 148,80 | 151,95 | -2,56% | - |
| 09.04.2025 | 149,25 | 156,55 | 143,77 | 155,95 | 4,70% | - |
| 08.04.2025 | 155,50 | 159,10 | 147,77 | 148,95 | -3,95% | - |
| 07.04.2025 | 157,55 | 159,05 | 147,50 | 155,08 | -1,71% | - |
| 04.04.2025 | 166,60 | 168,52 | 157,45 | 157,77 | -5,88% | - |
| 03.04.2025 | 163,52 | 169,90 | 160,63 | 167,63 | -1,34% | - |
| 02.04.2025 | 170,27 | 172,05 | 167,85 | 169,90 | -0,50% | - |
| 01.04.2025 | 168,83 | 170,85 | 167,20 | 170,75 | 1,16% | - |
| 31.03.2025 | 163,85 | 169,77 | 163,43 | 168,80 | 2,38% | - |
| 28.03.2025 | 166,25 | 167,43 | 163,27 | 164,88 | -0,78% | - |
| 27.03.2025 | 166,48 | 167,73 | 165,13 | 166,18 | -0,43% | - |
| 26.03.2025 | 159,98 | 167,15 | 159,98 | 166,90 | 3,81% | - |
| 25.03.2025 | 159,98 | 162,10 | 158,85 | 160,77 | 0,47% | - |
| 24.03.2025 | 159,13 | 162,50 | 159,00 | 160,02 | -0,34% | - |
| 21.03.2025 | 161,50 | 162,30 | 158,68 | 160,58 | -0,57% | - |
| 20.03.2025 | 162,35 | 164,05 | 161,08 | 161,50 | -0,71% | - |
| 19.03.2025 | 161,40 | 164,13 | 160,83 | 162,65 | 0,77% | - |
| 18.03.2025 | 162,10 | 162,90 | 160,50 | 161,40 | -0,55% | - |
| 17.03.2025 | 161,02 | 163,35 | 160,18 | 162,30 | 0,43% | - |
| 14.03.2025 | 161,60 | 162,93 | 160,27 | 161,60 | 0,03% | - |
| 13.03.2025 | 159,02 | 163,70 | 157,83 | 161,55 | 1,57% | - |
| 12.03.2025 | 161,90 | 165,08 | 158,08 | 159,05 | -1,79% | - |
| 11.03.2025 | 175,58 | 175,68 | 161,83 | 161,95 | -8,44% | - |
| 10.03.2025 | 176,38 | 180,75 | 173,35 | 176,88 | 0,23% | - |
| 07.03.2025 | 169,88 | 178,10 | 168,18 | 176,48 | 3,81% | - |
| 06.03.2025 | 163,70 | 170,13 | 161,13 | 170,00 | 3,30% | - |
| 05.03.2025 | 166,90 | 167,95 | 162,75 | 164,58 | -1,41% | - |