171,091$
1,42%
Echtzeit-Aktienkurs Jack Henry & Associates Inc.
Bid:
Ask:
Aktienkurse zur Jack Henry & Associates Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 168,75 | 171,99 | 168,50 | 171,13 | 1,44% | 709.347,00 |
| 20.02.2025 | 166,81 | 168,89 | 166,27 | 168,70 | 0,80% | 369.953,00 |
| 19.02.2025 | 167,68 | 167,92 | 164,21 | 167,36 | -0,26% | 495.885,00 |
| 18.02.2025 | 166,23 | 168,70 | 165,47 | 167,80 | 0,60% | 883.716,00 |
| 17.02.2025 | 166,88 | 166,88 | 166,63 | 166,79 | 0,19% | - |
| 14.02.2025 | 170,17 | 171,25 | 166,25 | 166,47 | -2,35% | 615.071,00 |
| 13.02.2025 | 170,53 | 171,71 | 170,11 | 170,47 | 0,16% | 508.553,00 |
| 12.02.2025 | 170,26 | 170,61 | 169,09 | 170,19 | -0,46% | 378.343,00 |
| 11.02.2025 | 173,86 | 173,94 | 169,06 | 170,97 | -1,55% | 532.879,00 |
| 10.02.2025 | 174,00 | 174,75 | 173,08 | 173,66 | -0,09% | 454.923,00 |
| 07.02.2025 | 174,61 | 174,98 | 171,67 | 173,81 | -0,03% | 464.808,00 |
| 06.02.2025 | 173,57 | 174,57 | 170,61 | 173,87 | 0,63% | 772.231,00 |
| 05.02.2025 | 174,17 | 179,54 | 172,06 | 172,78 | -0,75% | 1.385.384,00 |
| 04.02.2025 | 174,14 | 175,24 | 172,48 | 174,08 | -0,40% | 1.014.031,00 |
| 03.02.2025 | 173,59 | 175,47 | 172,00 | 174,78 | 0,40% | 655.520,00 |
| 31.01.2025 | 173,37 | 175,04 | 173,07 | 174,09 | -0,14% | 753.129,00 |
| 30.01.2025 | 173,30 | 175,64 | 173,20 | 174,34 | 0,83% | 424.685,00 |
| 29.01.2025 | 174,53 | 175,89 | 172,56 | 172,91 | -1,28% | 418.032,00 |
| 28.01.2025 | 176,76 | 177,38 | 175,08 | 175,15 | -1,38% | 470.224,00 |
| 27.01.2025 | 174,59 | 178,42 | 173,70 | 177,60 | 2,14% | 526.719,00 |
| 24.01.2025 | 173,48 | 174,74 | 173,32 | 173,88 | -0,14% | 429.253,00 |
| 23.01.2025 | 173,26 | 174,19 | 172,12 | 174,12 | 0,33% | 491.907,00 |
| 22.01.2025 | 174,55 | 174,77 | 172,27 | 173,54 | -0,69% | 535.180,00 |
| 21.01.2025 | 173,21 | 175,62 | 173,21 | 174,75 | 0,92% | 384.022,00 |
| 17.01.2025 | 173,86 | 174,35 | 172,45 | 173,16 | 0,38% | 391.361,00 |
| 16.01.2025 | 171,97 | 173,63 | 171,80 | 172,50 | 0,31% | 774.929,00 |
| 15.01.2025 | 174,04 | 174,63 | 171,26 | 171,97 | -0,23% | 696.976,00 |
| 14.01.2025 | 172,69 | 173,00 | 169,49 | 172,37 | -0,51% | 795.742,00 |
| 13.01.2025 | 171,71 | 174,47 | 170,77 | 173,25 | 0,73% | 736.448,00 |
| 10.01.2025 | 172,15 | 172,37 | 170,70 | 172,00 | -0,84% | 679.677,00 |
| 08.01.2025 | 171,70 | 173,57 | 170,68 | 173,45 | 1,23% | 550.340,00 |
| 07.01.2025 | 169,39 | 174,27 | 169,29 | 171,34 | 1,01% | 545.976,00 |
| 06.01.2025 | 173,34 | 173,86 | 169,27 | 169,63 | -2,34% | 516.897,00 |
| 03.01.2025 | 173,50 | 174,26 | 172,68 | 173,70 | 0,42% | 378.348,00 |
| 02.01.2025 | 175,85 | 176,78 | 172,43 | 172,97 | -1,33% | 416.824,00 |
| 31.12.2024 | 175,75 | 176,47 | 174,59 | 175,30 | 0,13% | 268.397,00 |
| 30.12.2024 | 176,21 | 176,21 | 173,63 | 175,08 | -1,02% | 275.834,00 |
| 27.12.2024 | 176,74 | 178,00 | 175,37 | 176,88 | -0,35% | 303.199,00 |
| 26.12.2024 | 176,78 | 177,76 | 175,70 | 177,51 | 0,26% | 348.750,00 |
| 24.12.2024 | 175,41 | 177,47 | 175,04 | 177,05 | 0,80% | 142.747,00 |
| 23.12.2024 | 175,48 | 176,60 | 174,25 | 175,64 | -0,62% | 294.860,00 |
| 20.12.2024 | 175,46 | 178,40 | 174,96 | 176,74 | 0,43% | 1.030.514,00 |
| 19.12.2024 | 176,70 | 178,41 | 175,94 | 175,99 | -0,29% | 777.967,00 |
| 18.12.2024 | 178,34 | 179,43 | 176,01 | 176,51 | -0,65% | 1.126.440,00 |
| 17.12.2024 | 177,93 | 179,60 | 177,24 | 177,67 | -0,23% | 386.125,00 |
| 16.12.2024 | 179,74 | 181,03 | 177,80 | 178,08 | -0,96% | 537.730,00 |
| 13.12.2024 | 180,26 | 181,74 | 178,96 | 179,80 | -0,42% | 530.486,00 |
| 12.12.2024 | 179,12 | 181,38 | 178,84 | 180,55 | 0,95% | 672.081,00 |
| 11.12.2024 | 177,40 | 179,02 | 176,00 | 178,85 | 0,89% | 780.146,00 |
| 10.12.2024 | 175,22 | 178,27 | 172,88 | 177,27 | 1,41% | 691.058,00 |
| 09.12.2024 | 173,12 | 175,19 | 172,23 | 174,80 | 1,03% | 530.104,00 |
| 06.12.2024 | 174,23 | 174,32 | 172,09 | 173,01 | -0,35% | 574.501,00 |
| 05.12.2024 | 172,00 | 175,15 | 171,26 | 173,61 | 0,73% | 650.968,00 |
| 04.12.2024 | 174,86 | 175,30 | 171,83 | 172,36 | -1,69% | 1.265.547,00 |
| 03.12.2024 | 175,27 | 175,92 | 173,84 | 175,33 | -0,19% | 623.048,00 |
| 02.12.2024 | 175,74 | 175,93 | 173,58 | 175,66 | -0,30% | 807.903,00 |
| 29.11.2024 | 173,78 | 176,48 | 173,32 | 176,18 | 1,28% | 573.129,00 |
| 27.11.2024 | 173,94 | 175,04 | 173,14 | 173,96 | 0,50% | 723.614,00 |
| 26.11.2024 | 172,67 | 173,38 | 171,73 | 173,10 | 0,41% | 592.363,00 |
| 25.11.2024 | 173,35 | 173,36 | 171,13 | 172,39 | -0,06% | 1.106.753,00 |
| 22.11.2024 | 172,72 | 173,65 | 171,70 | 172,50 | 0,00% | 558.994,00 |
| 21.11.2024 | 171,32 | 173,17 | 170,50 | 172,50 | 0,81% | 445.045,00 |
| 20.11.2024 | 171,27 | 171,45 | 169,61 | 171,12 | -0,30% | 446.802,00 |
| 19.11.2024 | 171,80 | 172,23 | 170,71 | 171,63 | -0,25% | 570.729,00 |
| 18.11.2024 | 171,94 | 173,35 | 171,74 | 172,06 | -0,66% | 435.836,00 |
| 15.11.2024 | 172,92 | 173,45 | 171,38 | 173,21 | 0,44% | 1.734.081,00 |
| 14.11.2024 | 175,05 | 175,57 | 171,83 | 172,45 | -1,45% | 568.906,00 |
| 13.11.2024 | 177,69 | 177,69 | 173,96 | 174,98 | -1,20% | 639.687,00 |
| 12.11.2024 | 177,18 | 177,28 | 175,27 | 177,11 | 0,01% | 547.182,00 |
| 11.11.2024 | 179,04 | 180,48 | 176,23 | 177,09 | -1,49% | 685.992,00 |
| 08.11.2024 | 180,52 | 183,68 | 179,15 | 179,77 | -0,11% | 560.993,00 |
| 07.11.2024 | 180,32 | 181,69 | 178,00 | 179,97 | -0,24% | 720.773,00 |
| 06.11.2024 | 189,36 | 189,63 | 177,63 | 180,40 | -2,76% | 1.436.213,00 |
| 05.11.2024 | 184,32 | 185,80 | 182,76 | 185,52 | 0,66% | 601.739,00 |
| 04.11.2024 | 183,06 | 186,41 | 183,06 | 184,31 | 0,68% | 511.772,00 |
| 01.11.2024 | 181,45 | 183,55 | 180,95 | 183,06 | 0,62% | 443.078,00 |
| 31.10.2024 | 182,43 | 184,00 | 181,52 | 181,93 | -0,47% | 570.220,00 |
| 30.10.2024 | 182,55 | 183,68 | 181,76 | 182,78 | 0,07% | 438.983,00 |
| 29.10.2024 | 183,35 | 183,68 | 182,41 | 182,66 | -0,50% | 297.710,00 |
| 28.10.2024 | 183,64 | 184,51 | 183,08 | 183,57 | 0,62% | 298.046,00 |
| 25.10.2024 | 184,78 | 185,56 | 182,23 | 182,44 | -1,16% | 322.029,00 |
| 24.10.2024 | 184,44 | 185,21 | 183,55 | 184,59 | 0,09% | 428.208,00 |
| 23.10.2024 | 183,21 | 184,74 | 182,85 | 184,42 | 0,62% | 668.098,00 |
| 22.10.2024 | 184,31 | 184,73 | 182,29 | 183,28 | -0,91% | 358.335,00 |
| 21.10.2024 | 185,57 | 186,92 | 184,32 | 184,97 | -0,62% | 322.100,00 |
| 18.10.2024 | 186,34 | 186,83 | 185,04 | 186,12 | 0,08% | 304.180,00 |
| 17.10.2024 | 186,12 | 186,93 | 184,37 | 185,98 | 0,17% | 420.635,00 |
| 16.10.2024 | 184,16 | 186,77 | 183,07 | 185,67 | 0,48% | 315.770,00 |
| 15.10.2024 | 184,50 | 186,02 | 183,79 | 184,79 | 0,27% | 520.268,00 |
| 14.10.2024 | 183,74 | 184,65 | 182,96 | 184,29 | 0,50% | 327.366,00 |
| 11.10.2024 | 182,58 | 184,81 | 182,58 | 183,38 | 1,00% | 360.029,00 |
| 10.10.2024 | 181,77 | 182,77 | 180,87 | 181,56 | -0,44% | 563.620,00 |
| 09.10.2024 | 181,35 | 183,85 | 181,35 | 182,36 | 0,59% | 294.289,00 |
| 08.10.2024 | 180,00 | 181,71 | 179,20 | 181,29 | 0,82% | 459.659,00 |
| 07.10.2024 | 181,44 | 181,90 | 179,51 | 179,81 | -1,28% | 335.511,00 |
| 04.10.2024 | 184,29 | 184,82 | 181,63 | 182,14 | -0,77% | 526.979,00 |
| 03.10.2024 | 179,35 | 183,75 | 179,04 | 183,55 | 2,23% | 795.528,00 |
| 02.10.2024 | 179,12 | 179,63 | 177,29 | 179,55 | -0,12% | 344.182,00 |
| 01.10.2024 | 176,78 | 181,07 | 175,01 | 179,76 | 1,86% | 602.234,00 |
| 30.09.2024 | 176,29 | 177,08 | 175,13 | 176,48 | 0,28% | 447.913,00 |