151,825€
0,21%
Echtzeit-Aktienkurs Jack Henry & Associates
Bid:
Ask:
Aktienkurse zur Jack Henry & Associates Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2025 | 169,75 | 173,75 | 166,80 | 166,93 | -1,71% | - |
| 03.03.2025 | 167,35 | 169,90 | 164,70 | 169,83 | 1,37% | - |
| 28.02.2025 | 165,30 | 167,52 | 164,65 | 167,52 | 1,45% | - |
| 27.02.2025 | 163,83 | 166,18 | 163,83 | 165,13 | 0,79% | - |
| 26.02.2025 | 165,52 | 167,00 | 163,58 | 163,83 | -1,03% | - |
| 25.02.2025 | 164,90 | 167,88 | 163,68 | 165,52 | 0,36% | - |
| 24.02.2025 | 163,60 | 167,00 | 162,83 | 164,93 | 0,81% | - |
| 21.02.2025 | 160,65 | 164,27 | 160,65 | 163,60 | 1,82% | - |
| 20.02.2025 | 160,58 | 160,93 | 158,83 | 160,68 | 0,16% | - |
| 19.02.2025 | 160,40 | 161,13 | 157,77 | 160,43 | 0,00% | - |
| 18.02.2025 | 158,95 | 161,58 | 158,95 | 160,43 | 0,91% | - |
| 17.02.2025 | 158,77 | 159,33 | 158,77 | 158,98 | 0,19% | - |
| 14.02.2025 | 163,08 | 163,25 | 158,48 | 158,68 | -2,59% | - |
| 13.02.2025 | 163,93 | 164,77 | 162,75 | 162,90 | -0,56% | - |
| 12.02.2025 | 165,02 | 165,50 | 163,25 | 163,83 | -0,70% | - |
| 11.02.2025 | 168,83 | 168,85 | 163,50 | 164,98 | -2,02% | - |
| 10.02.2025 | 168,25 | 169,43 | 167,93 | 168,38 | 0,06% | - |
| 07.02.2025 | 167,45 | 168,33 | 166,00 | 168,27 | 0,46% | - |
| 06.02.2025 | 166,13 | 168,08 | 164,68 | 167,50 | 0,93% | - |
| 05.02.2025 | 167,70 | 172,30 | 165,10 | 165,95 | -0,98% | - |
| 04.02.2025 | 169,80 | 169,80 | 166,38 | 167,60 | -1,34% | - |
| 03.02.2025 | 166,55 | 170,55 | 165,73 | 169,88 | 1,21% | - |
| 31.01.2025 | 167,85 | 169,20 | 166,98 | 167,85 | 0,22% | - |
| 30.01.2025 | 165,93 | 168,63 | 165,55 | 167,48 | 0,77% | - |
| 29.01.2025 | 167,95 | 168,95 | 165,98 | 166,20 | -1,04% | - |
| 28.01.2025 | 167,70 | 171,20 | 167,70 | 167,95 | -0,74% | - |
| 27.01.2025 | 165,68 | 170,10 | 160,98 | 169,20 | 2,05% | - |
| 24.01.2025 | 167,18 | 167,18 | 165,27 | 165,80 | -0,73% | - |
| 23.01.2025 | 166,70 | 167,10 | 162,58 | 167,02 | 0,18% | - |
| 22.01.2025 | 167,60 | 169,30 | 165,58 | 166,73 | -0,58% | - |
| 21.01.2025 | 166,88 | 168,65 | 166,83 | 167,70 | 0,48% | - |
| 20.01.2025 | 168,05 | 168,05 | 166,68 | 166,90 | -0,98% | - |
| 17.01.2025 | 167,45 | 170,38 | 167,45 | 168,55 | 0,61% | 18,00 |
| 16.01.2025 | 167,13 | 168,63 | 167,13 | 167,52 | 0,21% | - |
| 15.01.2025 | 167,25 | 169,40 | 166,45 | 167,18 | -0,12% | - |
| 14.01.2025 | 169,30 | 170,80 | 164,58 | 167,38 | -1,31% | - |
| 13.01.2025 | 167,25 | 170,80 | 165,50 | 169,60 | 1,00% | - |
| 10.01.2025 | 167,85 | 168,45 | 166,27 | 167,93 | 0,06% | - |
| 09.01.2025 | 166,02 | 168,40 | 166,02 | 167,83 | -0,15% | - |
| 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% | - |