156,475€
-0,37%
Echtzeit-Aktienkurs Jack Henry & Associates Inc.
Bid:
Ask:
Aktienkurse zur Jack Henry & Associates Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 156,90 | 157,55 | 155,48 | 156,48 | -0,37% | - |
| 10.05.2024 | 156,85 | 157,90 | 155,85 | 157,05 | 0,14% | - |
| 09.05.2024 | 154,08 | 156,83 | 153,10 | 156,83 | 1,64% | - |
| 08.05.2024 | 154,05 | 160,35 | 152,15 | 154,30 | 0,23% | - |
| 07.05.2024 | 153,18 | 155,33 | 152,15 | 153,95 | 0,51% | - |
| 06.05.2024 | 152,43 | 153,65 | 151,75 | 153,18 | 0,48% | - |
| 03.05.2024 | 151,83 | 153,15 | 151,02 | 152,45 | 0,58% | - |
| 02.05.2024 | 152,52 | 153,15 | 151,08 | 151,58 | -0,56% | - |
| 30.04.2024 | 153,80 | 155,15 | 151,95 | 152,43 | -1,53% | - |
| 29.04.2024 | 154,10 | 156,23 | 153,48 | 154,80 | 0,39% | - |
| 26.04.2024 | 154,70 | 156,75 | 153,95 | 154,20 | -0,29% | - |
| 25.04.2024 | 154,25 | 155,23 | 152,00 | 154,65 | 0,18% | - |
| 24.04.2024 | 155,55 | 157,15 | 153,75 | 154,38 | -0,79% | - |
| 23.04.2024 | 155,85 | 156,77 | 154,08 | 155,60 | 0,53% | - |
| 22.04.2024 | 155,40 | 156,77 | 154,65 | 154,77 | -0,37% | - |
| 19.04.2024 | 154,83 | 156,00 | 153,18 | 155,35 | 0,39% | - |
| 18.04.2024 | 154,30 | 156,10 | 153,65 | 154,75 | 0,19% | - |
| 17.04.2024 | 154,20 | 155,02 | 153,60 | 154,45 | 0,16% | - |
| 16.04.2024 | 155,35 | 155,95 | 154,13 | 154,20 | -0,71% | - |
| 15.04.2024 | 156,70 | 158,95 | 155,08 | 155,30 | -1,35% | - |
| 12.04.2024 | 158,55 | 159,45 | 156,85 | 157,43 | -0,79% | - |
| 11.04.2024 | 158,68 | 159,50 | 157,30 | 158,68 | -0,06% | - |
| 10.04.2024 | 160,43 | 160,95 | 158,18 | 158,77 | -0,95% | - |
| 09.04.2024 | 158,00 | 160,63 | 157,52 | 160,30 | 1,50% | - |
| 08.04.2024 | 156,93 | 159,93 | 156,58 | 157,93 | 0,59% | - |
| 05.04.2024 | 156,50 | 157,83 | 156,13 | 157,00 | 0,45% | - |
| 04.04.2024 | 157,13 | 157,85 | 155,88 | 156,30 | -0,54% | - |
| 03.04.2024 | 161,80 | 161,80 | 156,25 | 157,15 | -0,62% | - |
| 02.04.2024 | 158,83 | 161,05 | 156,70 | 158,13 | -1,76% | - |
| 28.03.2024 | 159,77 | 161,43 | 158,98 | 160,95 | 1,18% | - |
| 27.03.2024 | 153,68 | 159,23 | 153,68 | 159,08 | 3,51% | - |
| 26.03.2024 | 152,93 | 155,35 | 152,73 | 153,68 | 0,42% | - |
| 25.03.2024 | 155,55 | 156,40 | 152,80 | 153,02 | -1,59% | - |
| 22.03.2024 | 158,27 | 159,40 | 155,48 | 155,50 | -1,86% | - |
| 21.03.2024 | 157,05 | 158,52 | 156,95 | 158,45 | 0,88% | - |
| 20.03.2024 | 157,10 | 158,25 | 155,75 | 157,08 | -0,05% | - |
| 19.03.2024 | 156,70 | 157,93 | 155,75 | 157,15 | 0,35% | - |
| 18.03.2024 | 156,90 | 158,15 | 156,58 | 156,60 | -0,56% | - |
| 15.03.2024 | 157,15 | 157,63 | 155,68 | 157,48 | 0,37% | - |
| 14.03.2024 | 157,45 | 158,63 | 156,15 | 156,90 | -0,41% | - |
| 13.03.2024 | 157,27 | 158,63 | 156,50 | 157,55 | 0,19% | - |
| 12.03.2024 | 158,68 | 159,77 | 156,70 | 157,25 | -0,99% | - |
| 11.03.2024 | 159,65 | 160,52 | 158,30 | 158,83 | -0,52% | - |
| 08.03.2024 | 158,73 | 161,45 | 158,25 | 159,65 | 0,57% | - |
| 07.03.2024 | 159,95 | 160,85 | 158,02 | 158,75 | -0,78% | - |
| 06.03.2024 | 159,38 | 161,33 | 158,38 | 160,00 | 0,68% | - |
| 05.03.2024 | 159,88 | 160,65 | 158,05 | 158,93 | -0,59% | - |
| 04.03.2024 | 158,58 | 160,20 | 158,05 | 159,88 | 0,93% | - |
| 01.03.2024 | 160,83 | 162,23 | 158,40 | 158,40 | -1,58% | - |
| 29.02.2024 | 159,93 | 161,85 | 159,13 | 160,95 | 0,67% | - |
| 28.02.2024 | 161,10 | 161,88 | 159,58 | 159,88 | -1,04% | - |
| 27.02.2024 | 160,75 | 161,98 | 160,38 | 161,55 | 0,48% | - |
| 26.02.2024 | 162,40 | 162,60 | 160,33 | 160,77 | -1,08% | - |
| 23.02.2024 | 160,45 | 163,35 | 160,05 | 162,52 | 1,32% | - |
| 22.02.2024 | 159,08 | 162,23 | 158,88 | 160,40 | 0,80% | - |
| 21.02.2024 | 160,15 | 160,15 | 156,95 | 159,13 | -0,50% | 10,00 |
| 20.02.2024 | 160,33 | 160,73 | 157,70 | 159,93 | -0,25% | - |
| 19.02.2024 | 160,08 | 160,70 | 159,60 | 160,33 | 0,11% | - |
| 16.02.2024 | 161,60 | 162,90 | 159,88 | 160,15 | -0,91% | - |
| 15.02.2024 | 163,45 | 164,63 | 161,35 | 161,63 | -1,07% | - |
| 14.02.2024 | 161,18 | 163,43 | 160,95 | 163,38 | 1,40% | - |
| 13.02.2024 | 163,13 | 163,20 | 159,77 | 161,13 | -1,18% | - |
| 12.02.2024 | 163,70 | 165,15 | 162,83 | 163,05 | 0,05% | 6,00 |
| 09.02.2024 | 161,60 | 163,18 | 161,10 | 162,98 | 0,90% | - |
| 08.02.2024 | 157,02 | 161,65 | 156,75 | 161,52 | 2,88% | - |
| 07.02.2024 | 152,52 | 158,68 | 151,13 | 157,00 | 3,04% | - |
| 06.02.2024 | 150,80 | 157,52 | 149,75 | 152,38 | 0,21% | - |
| 05.02.2024 | 153,55 | 154,20 | 151,05 | 152,05 | -0,99% | - |
| 02.02.2024 | 153,30 | 155,55 | 152,25 | 153,58 | 0,21% | - |
| 01.02.2024 | 153,30 | 155,68 | 151,25 | 153,25 | -0,26% | - |
| 31.01.2024 | 156,60 | 156,60 | 152,15 | 153,65 | -1,66% | - |
| 30.01.2024 | 157,08 | 157,52 | 155,10 | 156,25 | -0,16% | - |
| 29.01.2024 | 156,33 | 158,00 | 156,15 | 156,50 | 0,22% | - |
| 26.01.2024 | 155,10 | 156,75 | 153,70 | 156,15 | 0,61% | - |
| 25.01.2024 | 153,18 | 155,33 | 152,77 | 155,20 | 1,40% | - |
| 24.01.2024 | 154,70 | 155,75 | 152,68 | 153,05 | -1,18% | - |
| 23.01.2024 | 154,77 | 156,38 | 154,50 | 154,88 | -0,16% | - |
| 22.01.2024 | 152,23 | 155,35 | 152,23 | 155,13 | 1,62% | - |
| 19.01.2024 | 152,23 | 153,45 | 151,43 | 152,65 | 0,18% | 4,00 |
| 18.01.2024 | 152,35 | 154,05 | 151,13 | 152,38 | 0,00% | - |
| 17.01.2024 | 151,88 | 152,58 | 150,60 | 152,38 | 0,28% | - |
| 16.01.2024 | 153,02 | 153,68 | 151,23 | 151,95 | -0,70% | - |
| 15.01.2024 | 153,08 | 153,33 | 152,70 | 153,02 | 0,00% | - |
| 12.01.2024 | 152,43 | 153,35 | 151,88 | 153,02 | 0,29% | 7,00 |
| 11.01.2024 | 152,77 | 153,60 | 151,83 | 152,58 | -0,10% | - |
| 10.01.2024 | 152,95 | 153,40 | 151,80 | 152,73 | -0,16% | - |
| 09.01.2024 | 154,98 | 155,50 | 152,80 | 152,98 | -1,34% | - |
| 08.01.2024 | 152,43 | 155,52 | 151,75 | 155,05 | 1,77% | - |
| 05.01.2024 | 152,27 | 153,05 | 151,88 | 152,35 | 0,15% | - |
| 04.01.2024 | 149,65 | 152,52 | 148,45 | 152,13 | 1,65% | - |
| 03.01.2024 | 150,50 | 151,10 | 149,45 | 149,65 | -0,55% | - |
| 02.01.2024 | 148,23 | 150,93 | 147,45 | 150,48 | 1,52% | - |
| 29.12.2023 | 148,15 | 148,52 | 147,83 | 148,23 | 0,02% | - |
| 28.12.2023 | 146,98 | 148,77 | 146,85 | 148,20 | 0,39% | - |
| 27.12.2023 | 149,90 | 150,18 | 146,80 | 147,63 | -1,42% | - |
| 22.12.2023 | 148,27 | 150,33 | 147,18 | 149,75 | 0,98% | - |
| 21.12.2023 | 148,80 | 149,95 | 147,68 | 148,30 | -0,34% | - |
| 20.12.2023 | 150,50 | 152,13 | 148,77 | 148,80 | -1,13% | - |
| 19.12.2023 | 152,23 | 152,33 | 149,80 | 150,50 | -1,17% | - |
| 18.12.2023 | 151,13 | 152,60 | 150,25 | 152,27 | 0,91% | 29,00 |