154,086$
-0,03%
Echtzeit-Aktienkurs Jack Henry & Associates Inc.
Bid:
Ask:
Aktienkurse zur Jack Henry & Associates Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 154,34 | 154,79 | 152,74 | 154,06 | -0,05% | 877.621,00 |
| 16.04.2026 | 154,02 | 155,54 | 153,23 | 154,13 | 0,49% | 673.592,00 |
| 15.04.2026 | 152,62 | 154,05 | 151,21 | 153,38 | 1,29% | 904.500,00 |
| 14.04.2026 | 151,59 | 153,24 | 151,11 | 151,42 | 0,01% | 933.438,00 |
| 13.04.2026 | 147,49 | 151,43 | 146,93 | 151,40 | 2,85% | 1.149.092,00 |
| 10.04.2026 | 151,73 | 152,39 | 146,92 | 147,20 | -4,07% | 1.203.329,00 |
| 09.04.2026 | 157,75 | 157,75 | 152,23 | 153,45 | -2,87% | 793.186,00 |
| 08.04.2026 | 159,17 | 160,17 | 157,72 | 157,98 | -0,21% | 647.992,00 |
| 07.04.2026 | 157,57 | 161,18 | 156,98 | 158,32 | 0,14% | 770.784,00 |
| 06.04.2026 | 158,00 | 159,69 | 156,79 | 158,10 | 0,39% | 635.134,00 |
| 02.04.2026 | 155,28 | 160,29 | 154,26 | 157,48 | 1,15% | 1.007.352,00 |
| 01.04.2026 | 158,07 | 158,11 | 154,28 | 155,69 | -1,49% | 997.918,00 |
| 31.03.2026 | 158,81 | 159,04 | 155,56 | 158,05 | 1,04% | 817.282,00 |
| 30.03.2026 | 155,27 | 157,07 | 153,99 | 156,43 | 2,04% | 757.436,00 |
| 27.03.2026 | 156,78 | 158,08 | 152,28 | 153,31 | -2,47% | 1.073.894,00 |
| 26.03.2026 | 157,14 | 160,09 | 156,37 | 157,20 | -0,13% | 949.795,00 |
| 25.03.2026 | 159,54 | 161,40 | 153,58 | 157,40 | -0,93% | 784.036,00 |
| 24.03.2026 | 162,67 | 162,67 | 158,61 | 158,87 | -2,71% | 819.252,00 |
| 23.03.2026 | 165,62 | 166,53 | 162,95 | 163,30 | -1,26% | 674.509,00 |
| 20.03.2026 | 163,62 | 166,30 | 163,29 | 165,38 | 0,58% | 2.400.930,00 |
| 19.03.2026 | 165,09 | 168,00 | 163,67 | 164,43 | -0,44% | 842.460,00 |
| 18.03.2026 | 165,39 | 166,83 | 164,99 | 165,15 | -0,97% | 557.779,00 |
| 17.03.2026 | 167,62 | 170,71 | 166,73 | 166,77 | -0,35% | 737.254,00 |
| 16.03.2026 | 168,72 | 168,96 | 165,04 | 167,35 | -0,84% | 816.458,00 |
| 13.03.2026 | 167,76 | 169,56 | 165,84 | 168,77 | 1,46% | 945.701,00 |
| 12.03.2026 | 166,24 | 170,57 | 165,30 | 166,34 | -0,40% | 1.016.567,00 |
| 11.03.2026 | 170,73 | 170,73 | 165,07 | 167,01 | -2,34% | 792.880,00 |
| 10.03.2026 | 171,42 | 172,80 | 167,34 | 171,02 | -0,33% | 1.335.047,00 |
| 09.03.2026 | 170,90 | 172,84 | 167,99 | 171,59 | -0,14% | 1.132.589,00 |
| 06.03.2026 | 165,89 | 171,94 | 164,47 | 171,83 | 2,86% | 1.053.622,00 |
| 05.03.2026 | 166,31 | 169,03 | 166,31 | 167,05 | -0,82% | 1.050.464,00 |
| 04.03.2026 | 168,17 | 168,89 | 166,33 | 168,43 | -0,19% | 871.402,00 |
| 03.03.2026 | 162,16 | 169,38 | 161,83 | 168,75 | 2,77% | 1.205.335,00 |
| 02.03.2026 | 160,51 | 165,77 | 158,88 | 164,20 | 1,07% | 770.014,00 |
| 27.02.2026 | 159,44 | 163,02 | 158,00 | 162,46 | 0,86% | 1.117.845,00 |
| 26.02.2026 | 157,57 | 162,14 | 157,39 | 161,08 | 2,90% | 1.134.198,00 |
| 25.02.2026 | 156,03 | 156,67 | 154,76 | 156,54 | 0,23% | 1.036.328,00 |
| 24.02.2026 | 155,00 | 158,58 | 154,86 | 156,18 | 0,32% | 1.084.850,00 |
| 23.02.2026 | 158,07 | 159,64 | 154,82 | 155,68 | -2,20% | 1.611.464,00 |
| 20.02.2026 | 161,74 | 161,74 | 158,29 | 159,19 | -1,21% | 878.842,00 |
| 19.02.2026 | 158,07 | 161,43 | 157,48 | 161,14 | 1,50% | 940.353,00 |
| 18.02.2026 | 159,00 | 160,29 | 157,31 | 158,76 | 0,11% | 1.086.734,00 |
| 17.02.2026 | 160,84 | 161,69 | 158,05 | 158,59 | 1,21% | 1.467.040,00 |
| 13.02.2026 | 158,16 | 159,36 | 156,41 | 156,69 | -0,50% | 1.121.132,00 |
| 12.02.2026 | 166,85 | 167,92 | 154,18 | 157,47 | -4,94% | 2.566.380,00 |
| 11.02.2026 | 169,55 | 169,55 | 165,20 | 165,65 | -2,91% | 1.083.228,00 |
| 10.02.2026 | 171,13 | 172,98 | 169,63 | 170,62 | -0,55% | 1.573.664,00 |
| 09.02.2026 | 173,83 | 176,86 | 170,12 | 171,56 | -1,04% | 1.511.822,00 |
| 06.02.2026 | 176,66 | 177,69 | 170,55 | 173,36 | -2,03% | 1.176.422,00 |
| 05.02.2026 | 176,44 | 183,79 | 175,96 | 176,96 | 1,83% | 1.338.936,00 |
| 04.02.2026 | 170,76 | 175,48 | 167,91 | 173,78 | 4,59% | 1.774.947,00 |
| 03.02.2026 | 176,55 | 177,33 | 165,39 | 166,16 | -7,27% | 1.756.531,00 |
| 02.02.2026 | 179,29 | 182,37 | 178,42 | 179,18 | -0,02% | 1.011.016,00 |
| 30.01.2026 | 178,21 | 179,85 | 176,68 | 179,21 | 0,71% | 920.261,00 |
| 29.01.2026 | 179,81 | 181,05 | 177,00 | 177,94 | -1,04% | 914.695,00 |
| 28.01.2026 | 179,77 | 185,02 | 178,66 | 179,81 | 0,47% | 1.191.930,00 |
| 27.01.2026 | 182,23 | 183,11 | 178,00 | 178,96 | -2,18% | 905.125,00 |
| 26.01.2026 | 186,07 | 186,74 | 179,45 | 182,94 | -1,17% | 666.594,00 |
| 23.01.2026 | 188,62 | 189,46 | 183,71 | 185,11 | -1,90% | 681.227,00 |
| 22.01.2026 | 187,92 | 190,17 | 186,86 | 188,70 | 0,47% | 477.676,00 |
| 21.01.2026 | 187,14 | 189,52 | 186,02 | 187,82 | 0,52% | 693.528,00 |
| 20.01.2026 | 189,57 | 190,01 | 186,68 | 186,85 | -0,82% | 839.348,00 |
| 19.01.2026 | 187,70 | 188,57 | 187,15 | 188,40 | -1,01% | - |
| 16.01.2026 | 190,50 | 191,02 | 188,20 | 190,32 | -0,49% | 539.026,00 |
| 15.01.2026 | 192,79 | 193,39 | 190,44 | 191,25 | -0,70% | 456.068,00 |
| 14.01.2026 | 188,32 | 192,91 | 187,86 | 192,60 | 2,20% | 710.721,00 |
| 13.01.2026 | 190,39 | 190,51 | 187,75 | 188,45 | -0,96% | 664.891,00 |
| 12.01.2026 | 188,89 | 190,42 | 188,17 | 190,27 | 0,59% | 398.501,00 |
| 09.01.2026 | 187,75 | 190,27 | 187,26 | 189,16 | 0,75% | 468.200,00 |
| 08.01.2026 | 186,00 | 190,12 | 186,00 | 187,75 | 0,96% | 716.070,00 |
| 07.01.2026 | 186,07 | 187,20 | 184,87 | 185,97 | 0,22% | 503.525,00 |
| 06.01.2026 | 181,46 | 186,68 | 181,23 | 185,56 | 2,24% | 612.971,00 |
| 05.01.2026 | 178,00 | 182,49 | 176,48 | 181,49 | 1,76% | 602.372,00 |
| 02.01.2026 | 181,92 | 181,92 | 177,36 | 178,35 | -2,26% | 937.336,00 |
| 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% | 336.002,00 |
| 29.12.2025 | 186,13 | 186,85 | 185,43 | 186,42 | 0,16% | 446.413,00 |
| 26.12.2025 | 184,74 | 186,38 | 184,65 | 186,13 | 0,51% | 330.638,00 |
| 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% | 448.163,00 |
| 22.12.2025 | 184,40 | 186,50 | 183,26 | 185,33 | 0,46% | 655.467,00 |
| 19.12.2025 | 183,38 | 185,01 | 182,00 | 184,48 | 0,09% | 2.187.482,00 |
| 18.12.2025 | 188,01 | 188,40 | 183,46 | 184,32 | -2,04% | 1.081.769,00 |
| 17.12.2025 | 186,87 | 189,77 | 186,87 | 188,16 | 0,66% | 673.566,00 |
| 16.12.2025 | 188,64 | 189,46 | 186,59 | 186,93 | -0,38% | 777.284,00 |
| 15.12.2025 | 188,09 | 189,95 | 185,64 | 187,65 | 0,08% | 864.364,00 |
| 12.12.2025 | 187,33 | 189,35 | 186,79 | 187,50 | 0,17% | 649.759,00 |
| 11.12.2025 | 184,56 | 189,67 | 182,59 | 187,18 | 1,22% | 817.019,00 |
| 10.12.2025 | 179,98 | 185,84 | 179,97 | 184,92 | 2,64% | 904.237,00 |
| 09.12.2025 | 180,61 | 182,13 | 180,03 | 180,17 | -0,45% | 643.121,00 |
| 08.12.2025 | 182,68 | 185,86 | 179,47 | 180,99 | -0,40% | 1.143.554,00 |
| 05.12.2025 | 179,98 | 182,00 | 178,41 | 181,71 | 0,76% | 801.949,00 |
| 04.12.2025 | 176,72 | 181,25 | 175,67 | 180,34 | 2,39% | 1.070.070,00 |
| 03.12.2025 | 172,69 | 176,85 | 171,91 | 176,13 | 2,00% | 979.515,00 |
| 02.12.2025 | 173,14 | 173,87 | 171,86 | 172,68 | -0,91% | 948.681,00 |
| 01.12.2025 | 173,53 | 175,90 | 172,99 | 174,26 | -0,13% | 773.274,00 |
| 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% | 575.928,00 |
| 24.11.2025 | 170,72 | 171,45 | 169,42 | 170,58 | -0,13% | 961.737,00 |