173,607$
0,37%
Echtzeit-Aktienkurs Jack Henry & Associates
Bid:
Ask:
Aktienkurse zur Jack Henry & Associates Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 174,03 | 176,90 | 174,03 | 175,99 | 1,06% | 415.312,00 |
| 26.09.2024 | 170,80 | 174,47 | 170,29 | 174,14 | 2,27% | 601.892,00 |
| 25.09.2024 | 174,15 | 174,15 | 169,99 | 170,28 | -2,01% | 783.099,00 |
| 24.09.2024 | 174,87 | 175,05 | 173,10 | 173,77 | -0,62% | 385.223,00 |
| 23.09.2024 | 174,13 | 175,90 | 173,71 | 174,85 | 0,73% | 258.416,00 |
| 20.09.2024 | 175,40 | 175,40 | 173,01 | 173,59 | -1,16% | 579.661,00 |
| 19.09.2024 | 176,14 | 176,14 | 173,99 | 175,62 | 0,81% | 394.683,00 |
| 18.09.2024 | 175,97 | 176,50 | 174,06 | 174,21 | -0,84% | 270.598,00 |
| 17.09.2024 | 176,83 | 177,50 | 175,04 | 175,69 | -0,77% | 343.101,00 |
| 16.09.2024 | 176,68 | 177,71 | 176,25 | 177,06 | 0,56% | 225.181,00 |
| 13.09.2024 | 175,98 | 176,56 | 175,16 | 176,07 | 0,28% | 323.036,00 |
| 12.09.2024 | 174,41 | 176,00 | 173,45 | 175,57 | 0,90% | 278.140,00 |
| 11.09.2024 | 174,78 | 174,83 | 170,32 | 174,01 | -0,59% | 487.855,00 |
| 10.09.2024 | 172,27 | 175,52 | 171,25 | 175,04 | 1,83% | 557.769,00 |
| 09.09.2024 | 170,68 | 173,63 | 170,33 | 171,90 | 1,33% | 545.806,00 |
| 06.09.2024 | 173,14 | 173,85 | 169,53 | 169,64 | -1,99% | 422.776,00 |
| 05.09.2024 | 174,98 | 174,98 | 171,62 | 173,09 | -0,57% | 440.372,00 |
| 04.09.2024 | 173,67 | 174,64 | 172,44 | 174,09 | -0,56% | 598.401,00 |
| 03.09.2024 | 173,03 | 177,67 | 173,03 | 175,07 | 1,18% | 757.083,00 |
| 30.08.2024 | 172,08 | 173,33 | 171,25 | 173,03 | 0,66% | 427.055,00 |
| 29.08.2024 | 174,60 | 174,60 | 171,68 | 171,89 | -1,08% | 442.967,00 |
| 28.08.2024 | 171,94 | 174,87 | 171,94 | 173,76 | 1,38% | 588.144,00 |
| 27.08.2024 | 168,84 | 171,67 | 168,17 | 171,39 | 1,58% | 432.441,00 |
| 26.08.2024 | 165,41 | 169,40 | 164,63 | 168,72 | 2,48% | 517.670,00 |
| 23.08.2024 | 164,12 | 164,85 | 163,37 | 164,63 | 0,57% | 459.071,00 |
| 22.08.2024 | 165,42 | 166,66 | 162,59 | 163,69 | -1,06% | 579.261,00 |
| 21.08.2024 | 162,00 | 167,66 | 160,23 | 165,45 | -0,06% | 1.467.179,00 |
| 20.08.2024 | 164,11 | 166,76 | 163,57 | 165,55 | 0,89% | 790.635,00 |
| 19.08.2024 | 165,53 | 165,89 | 163,28 | 164,09 | -0,59% | 825.743,00 |
| 16.08.2024 | 164,42 | 165,45 | 163,74 | 165,07 | 0,18% | 503.227,00 |
| 15.08.2024 | 165,43 | 166,50 | 162,77 | 164,77 | -0,01% | 329.292,00 |
| 14.08.2024 | 164,91 | 166,40 | 164,18 | 164,79 | -0,22% | 335.848,00 |
| 13.08.2024 | 163,18 | 165,23 | 162,09 | 165,16 | 1,51% | 504.346,00 |