149,165$
0,10%
Echtzeit-Aktienkurs Jack Henry & Associates Inc.
Bid:
Ask:
Aktienkurse zur Jack Henry & Associates Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 151,60 | 153,21 | 149,04 | 149,31 | 0,19% | 892.435,00 |
| 08.10.2026 | 145,74 | 149,18 | 145,45 | 149,02 | 2,28% | 975.414,00 |
| 07.10.2026 | 144,41 | 146,90 | 142,22 | 145,70 | 0,87% | 661.065,00 |
| 06.10.2026 | 144,22 | 145,77 | 143,76 | 144,45 | -0,46% | 603.490,00 |
| 05.10.2026 | 142,34 | 145,37 | 142,34 | 145,12 | 1,81% | 735.234,00 |
| 02.10.2026 | 143,62 | 144,41 | 141,74 | 142,54 | -0,90% | 690.174,00 |
| 01.10.2026 | 145,00 | 147,34 | 142,93 | 143,84 | 0,44% | 1.057.170,00 |
| 30.09.2026 | 145,88 | 147,49 | 142,75 | 143,21 | -2,06% | 857.189,00 |
| 29.09.2026 | 146,31 | 147,39 | 145,02 | 146,22 | -1,06% | 866.928,00 |
| 28.09.2026 | 147,49 | 148,66 | 146,19 | 147,78 | -0,01% | 912.278,00 |
| 25.09.2026 | 147,77 | 148,30 | 146,52 | 147,79 | 0,03% | 572.991,00 |
| 24.09.2026 | 149,62 | 151,83 | 147,10 | 147,75 | -0,39% | 784.715,00 |
| 23.09.2026 | 148,34 | 150,14 | 147,14 | 148,33 | -0,55% | 859.979,00 |
| 22.09.2026 | 152,42 | 153,57 | 148,82 | 149,15 | -1,59% | 1.440.664,00 |
| 21.09.2026 | 155,60 | 155,93 | 151,41 | 151,56 | -2,12% | 1.058.940,00 |
| 18.09.2026 | 155,82 | 156,87 | 153,98 | 154,85 | -0,85% | 2.666.985,00 |
| 17.09.2026 | 158,15 | 158,73 | 155,99 | 156,18 | -1,74% | 1.040.455,00 |
| 16.09.2026 | 155,28 | 160,58 | 151,64 | 158,94 | 3,17% | 1.641.058,00 |
| 15.09.2026 | 162,91 | 166,46 | 153,82 | 154,06 | -6,35% | 1.512.197,00 |
| 14.09.2026 | 165,78 | 168,28 | 164,27 | 164,51 | 2,10% | 1.370.717,00 |
| 11.09.2026 | 161,15 | 163,00 | 160,15 | 161,12 | -0,24% | 783.137,00 |
| 10.09.2026 | 158,75 | 162,53 | 158,75 | 161,51 | 1,90% | 796.437,00 |
| 09.09.2026 | 159,48 | 160,12 | 157,55 | 158,50 | -0,83% | 805.026,00 |
| 08.09.2026 | 163,98 | 163,98 | 159,23 | 159,83 | -3,51% | 802.354,00 |
| 04.09.2026 | 165,90 | 166,35 | 162,98 | 165,64 | -1,65% | 691.827,00 |
| 03.09.2026 | 168,24 | 170,95 | 166,63 | 168,42 | 0,83% | 616.514,00 |
| 02.09.2026 | 167,50 | 169,75 | 166,07 | 167,03 | -0,64% | 889.635,00 |
| 01.09.2026 | 167,39 | 169,32 | 166,67 | 168,10 | 0,11% | 900.945,00 |
| 31.08.2026 | 168,59 | 169,08 | 166,57 | 167,91 | -1,07% | 835.492,00 |
| 28.08.2026 | 169,52 | 170,12 | 167,28 | 169,73 | 0,04% | 901.786,00 |
| 27.08.2026 | 171,98 | 173,77 | 169,26 | 169,66 | -1,56% | 661.926,00 |
| 26.08.2026 | 172,79 | 174,99 | 171,52 | 172,34 | -0,78% | 819.013,00 |
| 25.08.2026 | 169,87 | 174,31 | 167,97 | 173,69 | 1,86% | 1.320.442,00 |
| 24.08.2026 | 166,93 | 171,46 | 166,93 | 170,51 | 2,59% | 1.032.870,00 |
| 21.08.2026 | 165,45 | 167,84 | 163,53 | 166,20 | 0,73% | 999.390,00 |
| 20.08.2026 | 163,31 | 167,61 | 162,58 | 164,99 | 1,18% | 1.038.579,00 |
| 19.08.2026 | 163,80 | 169,37 | 157,55 | 163,06 | 6,52% | 1.947.959,00 |
| 18.08.2026 | 151,50 | 155,56 | 151,30 | 153,08 | 2,14% | 1.397.782,00 |
| 17.08.2026 | 151,89 | 152,68 | 149,19 | 149,87 | -2,24% | 1.299.409,00 |
| 14.08.2026 | 156,24 | 156,24 | 152,30 | 153,31 | -1,64% | 653.670,00 |
| 13.08.2026 | 152,49 | 156,25 | 151,34 | 155,86 | 2,33% | 549.733,00 |
| 12.08.2026 | 152,92 | 153,60 | 150,51 | 152,31 | -0,81% | 803.058,00 |
| 11.08.2026 | 154,34 | 156,01 | 153,16 | 153,56 | -0,99% | 838.300,00 |
| 10.08.2026 | 151,96 | 155,99 | 151,96 | 155,10 | -0,55% | 644.769,00 |
| 07.08.2026 | 156,09 | 157,76 | 154,99 | 155,95 | -0,67% | 873.491,00 |
| 06.08.2026 | 152,88 | 157,17 | 151,62 | 157,00 | 1,78% | 1.112.596,00 |
| 05.08.2026 | 158,97 | 158,97 | 152,58 | 154,26 | -1,53% | 1.101.774,00 |
| 04.08.2026 | 152,42 | 156,91 | 152,31 | 156,66 | 0,08% | 712.063,00 |
| 03.08.2026 | 154,43 | 159,30 | 154,43 | 156,54 | 1,62% | 617.419,00 |
| 31.07.2026 | 152,00 | 154,29 | 149,82 | 154,04 | -0,12% | 1.025.100,00 |
| 30.07.2026 | 158,52 | 159,16 | 153,33 | 154,23 | -4,34% | 833.051,00 |
| 29.07.2026 | 157,75 | 162,96 | 157,75 | 161,23 | 2,38% | 947.713,00 |
| 28.07.2026 | 155,04 | 158,95 | 154,86 | 157,48 | 2,94% | 896.144,00 |
| 27.07.2026 | 151,71 | 154,97 | 150,84 | 152,98 | 1,59% | 735.560,00 |
| 24.07.2026 | 149,58 | 151,39 | 147,83 | 150,58 | 1,59% | 714.810,00 |
| 23.07.2026 | 146,64 | 148,39 | 144,38 | 148,23 | 1,42% | 1.072.023,00 |
| 22.07.2026 | 150,14 | 150,14 | 145,74 | 146,16 | -1,88% | 852.414,00 |
| 21.07.2026 | 149,44 | 151,84 | 148,41 | 148,95 | -2,75% | 684.259,00 |
| 20.07.2026 | 151,67 | 153,94 | 148,43 | 153,16 | 0,98% | 1.307.942,00 |
| 17.07.2026 | 153,21 | 155,77 | 149,60 | 151,67 | -1,39% | 1.222.826,00 |
| 16.07.2026 | 150,01 | 154,45 | 149,11 | 153,81 | 3,60% | 930.944,00 |
| 15.07.2026 | 146,75 | 150,76 | 146,16 | 148,46 | 2,13% | 1.106.663,00 |
| 14.07.2026 | 146,93 | 148,49 | 145,26 | 145,37 | -3,59% | 1.603.144,00 |
| 13.07.2026 | 150,66 | 153,41 | 150,48 | 150,78 | 0,31% | 1.321.489,00 |
| 10.07.2026 | 151,10 | 151,75 | 147,73 | 150,32 | 0,07% | 1.758.239,00 |
| 09.07.2026 | 145,26 | 150,59 | 143,34 | 150,22 | 1,93% | 1.740.528,00 |
| 08.07.2026 | 147,76 | 147,78 | 143,84 | 147,37 | 0,43% | 1.897.823,00 |
| 07.07.2026 | 147,44 | 150,23 | 146,55 | 146,74 | 0,25% | 1.404.995,00 |
| 06.07.2026 | 146,82 | 148,12 | 144,27 | 146,38 | -0,33% | 1.257.345,00 |
| 02.07.2026 | 142,98 | 147,61 | 142,98 | 146,87 | 3,10% | 1.111.732,00 |
| 01.07.2026 | 139,40 | 145,10 | 139,37 | 142,45 | 3,43% | 1.385.639,00 |
| 30.06.2026 | 135,05 | 138,50 | 134,50 | 137,73 | 0,73% | 1.083.771,00 |
| 29.06.2026 | 135,73 | 137,34 | 133,63 | 136,73 | 1,28% | 1.803.629,00 |
| 26.06.2026 | 129,67 | 135,56 | 129,67 | 135,00 | 4,89% | 2.148.974,00 |
| 25.06.2026 | 126,87 | 129,80 | 125,84 | 128,71 | 0,51% | 1.611.931,00 |
| 24.06.2026 | 124,48 | 129,29 | 124,33 | 128,06 | 2,22% | 1.125.428,00 |
| 23.06.2026 | 125,20 | 126,96 | 125,04 | 125,28 | 1,47% | 1.528.626,00 |
| 22.06.2026 | 124,56 | 125,29 | 121,04 | 123,46 | -2,01% | 1.738.954,00 |
| 19.06.2026 | 126,00 | 126,21 | 125,98 | 125,99 | -0,19% | - |
| 18.06.2026 | 125,63 | 126,72 | 122,87 | 126,23 | 1,59% | 5.769.877,00 |
| 17.06.2026 | 127,68 | 130,73 | 123,56 | 124,25 | -3,91% | 1.710.889,00 |
| 16.06.2026 | 131,15 | 131,35 | 128,67 | 129,31 | -0,79% | 1.420.501,00 |
| 15.06.2026 | 129,47 | 133,13 | 128,29 | 130,34 | 1,65% | 2.208.729,00 |
| 12.06.2026 | 125,96 | 128,84 | 124,63 | 128,23 | 1,79% | 1.411.620,00 |
| 11.06.2026 | 128,05 | 129,12 | 125,75 | 125,97 | -1,29% | 1.816.805,00 |
| 10.06.2026 | 127,35 | 130,60 | 125,80 | 127,61 | 0,20% | 1.333.421,00 |
| 09.06.2026 | 125,24 | 127,78 | 124,78 | 127,35 | 0,78% | 1.347.280,00 |
| 08.06.2026 | 128,95 | 129,08 | 126,14 | 126,37 | -2,87% | 1.333.575,00 |
| 05.06.2026 | 130,96 | 132,46 | 129,25 | 130,11 | -0,48% | 1.621.074,00 |
| 04.06.2026 | 135,49 | 136,70 | 130,66 | 130,74 | -1,77% | 1.389.579,00 |
| 03.06.2026 | 135,91 | 135,91 | 131,39 | 133,10 | -2,14% | 1.416.786,00 |
| 02.06.2026 | 138,77 | 138,81 | 135,66 | 136,01 | -2,99% | 1.243.561,00 |
| 01.06.2026 | 136,43 | 141,60 | 136,29 | 140,20 | 2,85% | 1.969.606,00 |
| 29.05.2026 | 136,22 | 137,91 | 135,17 | 136,32 | 0,05% | 8.160.955,00 |
| 28.05.2026 | 136,26 | 136,80 | 135,11 | 136,25 | -0,03% | 1.378.872,00 |
| 27.05.2026 | 136,71 | 139,45 | 135,62 | 136,29 | -0,78% | 1.221.167,00 |
| 26.05.2026 | 138,90 | 138,90 | 136,78 | 137,36 | -2,02% | 1.558.652,00 |
| 22.05.2026 | 139,44 | 142,05 | 139,16 | 140,19 | 0,45% | 1.082.835,00 |
| 21.05.2026 | 138,58 | 141,51 | 136,79 | 139,56 | -0,20% | 1.235.526,00 |
| 20.05.2026 | 138,66 | 140,44 | 136,72 | 139,84 | -0,47% | 1.053.117,00 |