124,700€
-1,77%
Echtzeit-Aktienkurs Jack Henry & Associates
Bid:
Ask:
Aktienkurse zur Jack Henry & Associates Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.08.2025 | 136,75 | 138,08 | 134,85 | 137,08 | 0,13% | - |
| 14.08.2025 | 139,52 | 139,95 | 136,80 | 136,90 | -1,93% | - |
| 13.08.2025 | 136,90 | 139,95 | 135,55 | 139,60 | 2,01% | - |
| 12.08.2025 | 136,55 | 139,13 | 135,60 | 136,85 | 0,15% | - |
| 11.08.2025 | 138,85 | 140,13 | 135,95 | 136,65 | -1,42% | - |
| 08.08.2025 | 140,73 | 143,75 | 138,40 | 138,63 | -1,53% | 1,00 |
| 07.08.2025 | 143,05 | 144,15 | 140,58 | 140,77 | -1,57% | - |
| 06.08.2025 | 143,40 | 143,95 | 141,75 | 143,02 | -0,30% | - |
| 05.08.2025 | 147,30 | 149,50 | 143,40 | 143,45 | -2,75% | - |
| 04.08.2025 | 144,35 | 147,55 | 144,35 | 147,50 | 2,02% | - |
| 01.08.2025 | 148,70 | 148,73 | 144,05 | 144,58 | -2,72% | - |
| 31.07.2025 | 151,58 | 153,88 | 148,48 | 148,63 | -2,14% | 1,00 |
| 30.07.2025 | 151,93 | 154,77 | 151,43 | 151,88 | 0,02% | - |
| 29.07.2025 | 151,35 | 153,13 | 151,30 | 151,85 | 0,40% | 119,00 |
| 28.07.2025 | 150,20 | 155,08 | 150,20 | 151,25 | 0,68% | 15,00 |
| 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% | - |