132,025€
-0,66%
Echtzeit-Aktienkurs Jack Henry & Associates Inc.
Bid:
Ask:
Aktienkurse zur Jack Henry & Associates Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 132,08 | 132,65 | 131,48 | 132,02 | -0,66% | - |
| 13.02.2026 | 132,85 | 134,23 | 130,63 | 132,90 | -0,17% | - |
| 12.02.2026 | 139,48 | 141,60 | 130,13 | 133,13 | -4,98% | - |
| 11.02.2026 | 143,18 | 145,13 | 139,70 | 140,10 | -2,51% | - |
| 10.02.2026 | 144,00 | 144,80 | 142,60 | 143,70 | -0,21% | - |
| 09.02.2026 | 146,33 | 147,90 | 142,83 | 144,00 | -1,71% | - |
| 06.02.2026 | 150,18 | 151,43 | 144,38 | 146,50 | -2,85% | - |
| 05.02.2026 | 147,23 | 155,88 | 147,23 | 150,80 | 2,52% | - |
| 04.02.2026 | 144,55 | 147,77 | 140,80 | 147,10 | 4,81% | - |
| 03.02.2026 | 151,75 | 152,75 | 140,02 | 140,35 | -7,51% | - |
| 02.02.2026 | 151,27 | 153,65 | 148,38 | 151,75 | 0,58% | 2,00 |
| 30.01.2026 | 148,70 | 151,25 | 147,25 | 150,88 | 1,55% | - |
| 29.01.2026 | 150,30 | 151,50 | 148,08 | 148,58 | -1,72% | - |
| 28.01.2026 | 149,13 | 154,15 | 149,13 | 151,18 | 1,63% | - |
| 27.01.2026 | 154,02 | 155,23 | 148,50 | 148,75 | -3,44% | - |
| 26.01.2026 | 156,27 | 157,70 | 151,55 | 154,05 | -1,36% | - |
| 23.01.2026 | 160,50 | 161,88 | 155,85 | 156,18 | -2,53% | - |
| 22.01.2026 | 160,10 | 162,23 | 159,55 | 160,23 | -0,67% | - |
| 21.01.2026 | 159,48 | 161,70 | 158,63 | 161,30 | 0,92% | 1,00 |
| 20.01.2026 | 161,65 | 163,02 | 158,58 | 159,83 | -1,16% | 137,00 |
| 19.01.2026 | 162,35 | 163,83 | 160,75 | 161,70 | -1,49% | - |
| 16.01.2026 | 164,75 | 165,65 | 161,52 | 164,15 | -0,41% | - |
| 15.01.2026 | 165,40 | 167,45 | 164,02 | 164,83 | 0,32% | - |
| 14.01.2026 | 161,80 | 165,13 | 160,45 | 164,30 | 1,80% | - |
| 13.01.2026 | 162,88 | 163,63 | 161,35 | 161,40 | -0,19% | - |
| 12.01.2026 | 162,68 | 162,68 | 160,08 | 161,70 | -0,87% | - |
| 09.01.2026 | 162,00 | 163,13 | 160,33 | 163,13 | 1,32% | - |
| 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% | - |