161,073$
-1,26%
Echtzeit-Aktienkurs Jack Henry & Associates
Bid:
Ask:
Aktienkurse zur Jack Henry & Associates Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 162,79 | 163,76 | 159,81 | 160,79 | -1,40% | 1.045.464,00 |
| 06.11.2025 | 162,37 | 164,83 | 161,03 | 163,08 | 1,98% | 1.330.846,00 |
| 05.11.2025 | 156,71 | 160,49 | 153,66 | 159,91 | 4,86% | 1.596.031,00 |
| 04.11.2025 | 151,56 | 152,83 | 150,29 | 152,50 | 1,21% | 1.175.098,00 |
| 03.11.2025 | 148,20 | 151,10 | 146,49 | 150,67 | 1,16% | 1.158.553,00 |
| 31.10.2025 | 148,89 | 151,01 | 148,59 | 148,94 | -0,63% | 1.303.250,00 |
| 30.10.2025 | 149,89 | 151,96 | 149,54 | 149,88 | -0,01% | 952.030,00 |
| 29.10.2025 | 153,31 | 154,40 | 147,02 | 149,89 | -2,86% | 1.832.957,00 |
| 28.10.2025 | 156,11 | 156,38 | 154,15 | 154,30 | -1,28% | 762.382,00 |
| 27.10.2025 | 155,25 | 156,85 | 153,91 | 156,30 | 0,30% | 776.914,00 |
| 24.10.2025 | 156,78 | 156,83 | 154,93 | 155,83 | 0,05% | 600.971,00 |
| 23.10.2025 | 156,72 | 156,72 | 155,35 | 155,76 | -0,79% | 829.348,00 |
| 22.10.2025 | 156,38 | 158,99 | 155,88 | 157,00 | 0,05% | 1.019.718,00 |
| 21.10.2025 | 154,14 | 157,75 | 154,14 | 156,92 | 1,19% | 775.346,00 |
| 20.10.2025 | 153,89 | 155,34 | 152,54 | 155,07 | 1,42% | 592.872,00 |
| 17.10.2025 | 153,64 | 153,77 | 152,15 | 152,90 | -0,03% | - |
| 16.10.2025 | 154,18 | 155,96 | 152,85 | 152,94 | -0,98% | 1.411.547,00 |
| 15.10.2025 | 153,90 | 155,42 | 153,39 | 154,46 | 0,22% | 1.044.572,00 |
| 14.10.2025 | 151,99 | 155,08 | 151,54 | 154,12 | 1,27% | 1.055.600,00 |
| 13.10.2025 | 151,39 | 153,07 | 150,09 | 152,19 | 0,43% | 1.188.067,00 |
| 10.10.2025 | 149,87 | 152,40 | 149,43 | 151,54 | 1,49% | 1.721.406,00 |
| 09.10.2025 | 149,70 | 149,70 | 147,98 | 149,32 | -0,07% | 717.962,00 |
| 08.10.2025 | 149,55 | 150,84 | 148,22 | 149,43 | -0,14% | 1.005.772,00 |
| 07.10.2025 | 147,69 | 149,74 | 147,69 | 149,63 | 1,32% | 907.515,00 |
| 06.10.2025 | 146,99 | 148,94 | 145,38 | 147,69 | 0,98% | 1.482.326,00 |
| 03.10.2025 | 145,68 | 147,61 | 145,32 | 146,26 | -0,03% | 1.869.801,00 |
| 02.10.2025 | 145,82 | 147,00 | 144,12 | 146,31 | 0,01% | 1.576.669,00 |
| 01.10.2025 | 148,44 | 148,91 | 145,64 | 146,29 | -1,77% | 1.712.706,00 |
| 30.09.2025 | 150,41 | 150,58 | 147,59 | 148,93 | -1,48% | 947.235,00 |
| 29.09.2025 | 149,77 | 151,81 | 148,50 | 151,17 | 1,20% | 988.632,00 |
| 26.09.2025 | 148,84 | 150,07 | 148,33 | 149,38 | 0,63% | 1.246.142,00 |
| 25.09.2025 | 151,50 | 152,17 | 148,30 | 148,45 | -2,01% | 1.225.499,00 |
| 24.09.2025 | 150,15 | 151,83 | 150,15 | 151,50 | 0,99% | 884.189,00 |
| 23.09.2025 | 151,45 | 151,90 | 149,38 | 150,02 | -0,94% | 642.778,00 |
| 22.09.2025 | 152,06 | 152,83 | 150,63 | 151,45 | -0,34% | 921.964,00 |
| 19.09.2025 | 155,05 | 155,24 | 151,69 | 151,97 | -1,62% | 3.452.842,00 |
| 18.09.2025 | 159,48 | 160,22 | 154,39 | 154,47 | -3,32% | 1.175.920,00 |
| 17.09.2025 | 160,00 | 161,92 | 159,46 | 159,78 | 0,45% | 696.161,00 |
| 16.09.2025 | 158,29 | 159,25 | 157,36 | 159,07 | 0,40% | 695.373,00 |
| 15.09.2025 | 160,12 | 160,78 | 157,71 | 158,43 | -1,06% | 797.097,00 |
| 12.09.2025 | 160,30 | 161,30 | 159,87 | 160,12 | -0,81% | 693.538,00 |
| 11.09.2025 | 159,23 | 161,48 | 158,91 | 161,42 | 1,46% | 781.188,00 |
| 10.09.2025 | 162,10 | 162,31 | 158,76 | 159,10 | -2,24% | 892.300,00 |
| 09.09.2025 | 162,28 | 163,65 | 161,73 | 162,75 | 0,14% | 652.311,00 |
| 08.09.2025 | 162,99 | 162,99 | 160,43 | 162,53 | 0,18% | 608.896,00 |
| 05.09.2025 | 161,29 | 163,18 | 160,45 | 162,24 | 0,23% | 595.501,00 |
| 04.09.2025 | 161,60 | 162,09 | 159,88 | 161,87 | 0,17% | 659.986,00 |
| 03.09.2025 | 160,31 | 161,69 | 159,18 | 161,59 | 0,51% | 652.946,00 |
| 02.09.2025 | 162,26 | 163,05 | 160,00 | 160,77 | -1,53% | 869.604,00 |
| 29.08.2025 | 163,53 | 164,99 | 162,70 | 163,26 | 0,27% | 692.777,00 |
| 28.08.2025 | 162,49 | 163,03 | 161,86 | 162,82 | 0,05% | 586.322,00 |
| 27.08.2025 | 162,20 | 163,15 | 162,09 | 162,74 | 0,41% | 584.635,00 |
| 26.08.2025 | 161,51 | 162,16 | 160,30 | 162,08 | 0,25% | 725.455,00 |
| 25.08.2025 | 164,99 | 165,40 | 161,16 | 161,68 | -2,34% | 771.055,00 |
| 22.08.2025 | 164,64 | 166,41 | 163,73 | 165,56 | 1,41% | 768.870,00 |
| 21.08.2025 | 163,34 | 164,21 | 161,83 | 163,26 | -0,33% | 1.020.317,00 |
| 20.08.2025 | 159,00 | 166,13 | 158,53 | 163,80 | 1,97% | 1.769.655,00 |
| 19.08.2025 | 160,92 | 161,11 | 158,82 | 160,63 | -0,12% | 950.463,00 |
| 18.08.2025 | 160,83 | 161,83 | 160,63 | 160,83 | 0,27% | 743.960,00 |
| 15.08.2025 | 159,22 | 161,21 | 159,05 | 160,39 | 0,72% | 814.354,00 |
| 14.08.2025 | 162,80 | 163,10 | 159,04 | 159,25 | -2,52% | 1.066.859,00 |
| 13.08.2025 | 160,00 | 163,72 | 158,49 | 163,37 | 2,24% | 900.954,00 |
| 12.08.2025 | 159,24 | 162,25 | 158,82 | 159,79 | 0,80% | 1.279.386,00 |
| 11.08.2025 | 161,23 | 161,90 | 157,80 | 158,52 | -1,88% | 1.114.464,00 |
| 08.08.2025 | 164,73 | 165,20 | 161,01 | 161,56 | -1,54% | 885.112,00 |
| 07.08.2025 | 167,35 | 167,70 | 163,77 | 164,09 | -1,60% | 671.193,00 |
| 06.08.2025 | 166,01 | 168,22 | 164,68 | 166,76 | 0,45% | 480.872,00 |
| 05.08.2025 | 170,29 | 171,58 | 165,84 | 166,01 | -2,62% | 660.318,00 |
| 04.08.2025 | 167,51 | 170,63 | 167,51 | 170,48 | 1,91% | 837.812,00 |
| 01.08.2025 | 170,27 | 170,97 | 166,67 | 167,28 | -1,49% | 627.096,00 |
| 31.07.2025 | 172,00 | 173,63 | 169,52 | 169,82 | -2,04% | 665.223,00 |
| 30.07.2025 | 175,75 | 176,53 | 172,98 | 173,35 | -1,19% | 447.897,00 |
| 29.07.2025 | 175,58 | 176,65 | 174,66 | 175,44 | 0,03% | 276.555,00 |
| 28.07.2025 | 175,88 | 176,56 | 175,14 | 175,38 | -0,55% | 432.125,00 |
| 25.07.2025 | 180,27 | 180,27 | 172,62 | 176,35 | -2,52% | 792.601,00 |
| 24.07.2025 | 179,66 | 182,31 | 176,26 | 180,90 | 0,20% | 387.697,00 |
| 23.07.2025 | 180,52 | 181,11 | 179,07 | 180,53 | -0,03% | 357.167,00 |
| 22.07.2025 | 178,35 | 180,87 | 178,16 | 180,58 | 2,10% | 390.921,00 |
| 21.07.2025 | 178,45 | 179,38 | 176,41 | 176,86 | -1,00% | 371.974,00 |
| 18.07.2025 | 180,00 | 180,38 | 178,42 | 178,64 | -0,25% | 430.506,00 |
| 17.07.2025 | 177,31 | 179,34 | 176,50 | 179,09 | 0,90% | 427.705,00 |
| 16.07.2025 | 176,04 | 177,61 | 175,34 | 177,50 | 1,42% | 439.574,00 |
| 15.07.2025 | 175,51 | 177,30 | 175,02 | 175,02 | -0,65% | 729.672,00 |
| 14.07.2025 | 174,98 | 177,60 | 174,96 | 176,17 | 0,56% | 327.374,00 |
| 11.07.2025 | 179,36 | 179,36 | 175,03 | 175,19 | -2,43% | 439.436,00 |
| 10.07.2025 | 178,91 | 181,20 | 178,00 | 179,56 | -0,11% | 243.828,00 |
| 09.07.2025 | 180,63 | 181,05 | 178,21 | 179,76 | -0,31% | 344.778,00 |
| 08.07.2025 | 179,77 | 182,11 | 179,62 | 180,32 | -0,11% | 527.634,00 |
| 07.07.2025 | 180,59 | 181,71 | 179,41 | 180,52 | -0,44% | 333.608,00 |
| 03.07.2025 | 180,19 | 182,07 | 178,50 | 181,32 | 1,06% | 245.514,00 |
| 02.07.2025 | 181,19 | 182,01 | 177,37 | 179,42 | -1,47% | 419.245,00 |
| 01.07.2025 | 180,04 | 183,30 | 179,65 | 182,09 | 1,07% | 618.768,00 |
| 30.06.2025 | 178,77 | 180,58 | 176,95 | 180,17 | 1,04% | 543.286,00 |
| 27.06.2025 | 177,89 | 178,70 | 177,02 | 178,32 | 0,41% | 687.160,00 |
| 26.06.2025 | 178,53 | 179,52 | 177,02 | 177,60 | -0,26% | 501.439,00 |
| 25.06.2025 | 180,68 | 180,85 | 177,76 | 178,06 | -1,64% | 399.050,00 |
| 24.06.2025 | 181,82 | 183,59 | 180,22 | 181,02 | 0,00% | 432.811,00 |
| 23.06.2025 | 178,48 | 181,32 | 177,45 | 181,02 | 1,54% | 506.137,00 |
| 20.06.2025 | 181,90 | 183,23 | 177,18 | 178,28 | -1,71% | 888.073,00 |
| 18.06.2025 | 180,46 | 181,93 | 179,77 | 181,39 | 0,59% | 667.949,00 |