187,641$
0,90%
Echtzeit-Aktienkurs Jack Henry & Associates Inc.
Bid:
Ask:
Aktienkurse zur Jack Henry & Associates Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 186,07 | 187,20 | 184,87 | 185,97 | 0,22% | 503.537,00 |
| 06.01.2026 | 181,46 | 186,68 | 181,23 | 185,56 | 2,24% | 613.282,00 |
| 05.01.2026 | 178,00 | 182,49 | 176,48 | 181,49 | 1,76% | 602.464,00 |
| 02.01.2026 | 181,92 | 181,92 | 177,36 | 178,35 | -2,26% | 937.456,00 |
| 31.12.2025 | 183,86 | 184,97 | 182,38 | 182,48 | -1,12% | 453.020,00 |
| 30.12.2025 | 186,06 | 186,90 | 184,51 | 184,55 | -1,00% | 346.948,00 |
| 29.12.2025 | 186,13 | 186,85 | 185,43 | 186,42 | 0,16% | 453.812,00 |
| 26.12.2025 | 184,74 | 186,38 | 184,65 | 186,13 | 0,51% | 330.639,00 |
| 24.12.2025 | 184,96 | 185,74 | 184,69 | 185,18 | -0,07% | 238.818,00 |
| 23.12.2025 | 184,60 | 185,57 | 183,00 | 185,31 | -0,01% | 449.469,00 |
| 22.12.2025 | 184,40 | 186,50 | 183,26 | 185,33 | 0,45% | 668.649,00 |
| 19.12.2025 | 183,38 | 185,01 | 182,00 | 184,50 | 0,10% | 2.207.111,00 |
| 18.12.2025 | 188,01 | 188,40 | 183,46 | 184,32 | -2,04% | 1.090.176,00 |
| 17.12.2025 | 186,87 | 189,77 | 186,87 | 188,16 | 0,66% | 676.840,00 |
| 16.12.2025 | 188,64 | 189,46 | 186,59 | 186,93 | -0,38% | 783.632,00 |
| 15.12.2025 | 188,09 | 189,95 | 185,64 | 187,65 | 0,08% | 864.365,00 |
| 12.12.2025 | 187,33 | 189,35 | 186,79 | 187,50 | 0,17% | 659.320,00 |
| 11.12.2025 | 184,56 | 189,67 | 182,59 | 187,18 | 1,22% | 817.234,00 |
| 10.12.2025 | 179,98 | 185,84 | 179,97 | 184,92 | 2,64% | 914.255,00 |
| 09.12.2025 | 180,61 | 182,13 | 180,03 | 180,17 | -0,45% | 643.127,00 |
| 08.12.2025 | 182,68 | 185,86 | 179,47 | 180,99 | -0,40% | 1.155.554,00 |
| 05.12.2025 | 179,98 | 182,00 | 178,41 | 181,71 | 0,76% | 813.913,00 |
| 04.12.2025 | 176,72 | 181,25 | 175,67 | 180,34 | 2,39% | 1.082.388,00 |
| 03.12.2025 | 172,69 | 176,85 | 171,91 | 176,13 | 2,00% | 979.525,00 |
| 02.12.2025 | 173,14 | 173,87 | 171,86 | 172,68 | -0,91% | 960.029,00 |
| 01.12.2025 | 173,53 | 175,90 | 172,99 | 174,26 | -0,13% | 773.625,00 |
| 28.11.2025 | 174,42 | 175,00 | 173,85 | 174,48 | 0,32% | 404.213,00 |
| 26.11.2025 | 173,63 | 174,55 | 173,09 | 173,92 | 0,17% | 540.258,00 |
| 25.11.2025 | 171,31 | 173,84 | 171,19 | 173,62 | 1,78% | 577.990,00 |
| 24.11.2025 | 170,72 | 171,45 | 169,42 | 170,58 | -0,13% | 1.001.296,00 |
| 21.11.2025 | 167,69 | 172,68 | 167,66 | 170,80 | 1,81% | 758.462,00 |
| 20.11.2025 | 167,82 | 171,94 | 167,26 | 167,77 | 1,13% | 1.031.780,00 |
| 19.11.2025 | 164,62 | 166,40 | 163,41 | 165,90 | 1,18% | 913.198,00 |
| 18.11.2025 | 163,15 | 164,78 | 162,40 | 163,97 | 0,12% | 937.856,00 |
| 17.11.2025 | 164,04 | 164,80 | 162,84 | 163,78 | -0,15% | 626.052,00 |
| 14.11.2025 | 165,41 | 165,78 | 162,94 | 164,02 | -0,74% | 752.262,00 |
| 13.11.2025 | 166,41 | 168,43 | 165,03 | 165,25 | -1,15% | 814.370,00 |
| 12.11.2025 | 166,00 | 167,48 | 164,44 | 167,17 | 0,87% | 896.474,00 |
| 11.11.2025 | 162,50 | 165,89 | 162,50 | 165,73 | 1,92% | 759.466,00 |
| 10.11.2025 | 160,74 | 162,97 | 159,78 | 162,61 | 1,13% | 850.694,00 |
| 07.11.2025 | 162,79 | 163,76 | 159,81 | 160,80 | -1,40% | 1.045.542,00 |
| 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 |