164,882$
-0,61%
Echtzeit-Aktienkurs Jack Henry & Associates Inc.
Bid:
Ask:
Aktienkurse zur Jack Henry & Associates Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 165,42 | 167,00 | 164,66 | 164,88 | -0,61% | 378.670,00 |
| 25.04.2024 | 164,66 | 166,55 | 163,93 | 165,89 | 0,42% | 240.179,00 |
| 24.04.2024 | 165,69 | 166,52 | 164,34 | 165,20 | -0,77% | 350.843,00 |
| 23.04.2024 | 165,32 | 167,79 | 164,84 | 166,48 | 0,99% | 297.528,00 |
| 22.04.2024 | 165,99 | 166,62 | 164,69 | 164,85 | -0,45% | 329.182,00 |
| 19.04.2024 | 165,32 | 166,62 | 163,85 | 165,60 | 0,50% | 368.438,00 |
| 18.04.2024 | 164,92 | 165,14 | 163,68 | 164,77 | 0,07% | 310.160,00 |
| 17.04.2024 | 164,50 | 165,55 | 163,52 | 164,66 | 0,60% | 295.598,00 |
| 16.04.2024 | 165,04 | 165,71 | 163,66 | 163,67 | -0,83% | 230.692,00 |
| 15.04.2024 | 168,51 | 169,20 | 164,69 | 165,04 | -1,51% | 287.193,00 |
| 12.04.2024 | 169,07 | 170,35 | 166,87 | 167,57 | -1,46% | 304.376,00 |
| 11.04.2024 | 170,88 | 170,88 | 168,58 | 170,05 | -0,24% | 373.474,00 |
| 10.04.2024 | 172,41 | 172,41 | 169,82 | 170,46 | -2,16% | 348.883,00 |
| 09.04.2024 | 172,25 | 174,26 | 171,48 | 174,22 | 1,49% | 346.394,00 |
| 08.04.2024 | 170,00 | 173,75 | 169,01 | 171,67 | 0,96% | 450.410,00 |
| 05.04.2024 | 169,40 | 170,21 | 169,00 | 170,03 | 0,33% | 275.370,00 |
| 04.04.2024 | 171,26 | 171,59 | 168,90 | 169,47 | -0,48% | 415.951,00 |
| 03.04.2024 | 170,23 | 171,25 | 168,93 | 170,29 | -0,01% | 399.786,00 |
| 02.04.2024 | 170,44 | 171,61 | 169,05 | 170,31 | -0,09% | 446.918,00 |
| 01.04.2024 | 173,46 | 173,46 | 169,94 | 170,46 | -1,88% | 374.960,00 |
| 28.03.2024 | 172,65 | 174,27 | 172,46 | 173,73 | 0,85% | 411.616,00 |
| 27.03.2024 | 167,25 | 172,40 | 167,12 | 172,26 | 3,53% | 585.423,00 |
| 26.03.2024 | 165,94 | 168,51 | 165,78 | 166,39 | 0,39% | 438.685,00 |
| 25.03.2024 | 169,29 | 169,29 | 165,62 | 165,75 | -1,89% | 716.258,00 |
| 22.03.2024 | 172,44 | 172,53 | 168,81 | 168,95 | -1,69% | 285.695,00 |
| 21.03.2024 | 171,89 | 172,24 | 170,81 | 171,86 | 0,21% | 530.075,00 |
| 20.03.2024 | 171,37 | 171,76 | 169,99 | 171,50 | 0,26% | 231.857,00 |
| 19.03.2024 | 170,67 | 171,42 | 170,22 | 171,05 | 0,38% | 257.193,00 |
| 18.03.2024 | 170,97 | 171,74 | 170,20 | 170,40 | -0,32% | 292.366,00 |
| 15.03.2024 | 169,02 | 171,31 | 169,02 | 170,95 | 0,08% | 491.255,00 |
| 14.03.2024 | 172,69 | 173,16 | 169,94 | 170,81 | -0,89% | 308.275,00 |
| 13.03.2024 | 172,50 | 173,48 | 171,97 | 172,35 | 0,31% | 356.776,00 |
| 12.03.2024 | 173,57 | 174,24 | 171,03 | 171,82 | -0,98% | 433.367,00 |
| 11.03.2024 | 174,51 | 175,35 | 172,82 | 173,52 | -0,65% | 319.838,00 |
| 08.03.2024 | 174,45 | 176,67 | 174,45 | 174,65 | 0,50% | 360.622,00 |
| 07.03.2024 | 174,74 | 175,22 | 172,76 | 173,78 | -0,37% | 249.665,00 |
| 06.03.2024 | 173,04 | 175,88 | 172,43 | 174,42 | 1,10% | 294.748,00 |
| 05.03.2024 | 173,50 | 174,47 | 171,64 | 172,52 | -0,57% | 337.787,00 |
| 04.03.2024 | 172,25 | 173,87 | 171,60 | 173,51 | 0,90% | 379.783,00 |
| 01.03.2024 | 173,77 | 173,77 | 171,67 | 171,96 | -1,04% | 392.891,00 |
| 29.02.2024 | 174,50 | 174,93 | 173,22 | 173,76 | 0,20% | 445.651,00 |
| 28.02.2024 | 174,84 | 175,48 | 172,73 | 173,41 | -1,02% | 300.181,00 |
| 27.02.2024 | 174,92 | 175,40 | 174,13 | 175,19 | 0,44% | 262.406,00 |
| 26.02.2024 | 174,97 | 176,28 | 173,92 | 174,42 | -0,87% | 449.055,00 |
| 23.02.2024 | 174,69 | 176,83 | 174,41 | 175,95 | 1,33% | 307.233,00 |
| 22.02.2024 | 173,09 | 175,73 | 172,66 | 173,64 | 0,89% | 471.886,00 |
| 21.02.2024 | 172,59 | 172,59 | 170,62 | 172,11 | -0,57% | 287.613,00 |
| 20.02.2024 | 171,44 | 173,82 | 170,94 | 173,10 | 0,36% | 383.697,00 |
| 16.02.2024 | 173,65 | 175,67 | 172,46 | 172,48 | -0,92% | 428.357,00 |
| 15.02.2024 | 176,02 | 176,51 | 173,72 | 174,09 | -0,64% | 584.254,00 |
| 14.02.2024 | 172,98 | 175,34 | 172,93 | 175,21 | 1,59% | 495.867,00 |
| 13.02.2024 | 173,63 | 174,82 | 171,12 | 172,47 | -1,84% | 520.041,00 |
| 12.02.2024 | 178,37 | 178,37 | 175,52 | 175,70 | -0,13% | 427.268,00 |
| 09.02.2024 | 175,00 | 176,10 | 173,69 | 175,93 | 1,03% | 461.677,00 |
| 08.02.2024 | 169,43 | 174,22 | 169,24 | 174,13 | 2,93% | 622.660,00 |
| 07.02.2024 | 166,38 | 170,66 | 162,80 | 169,18 | 3,13% | 933.569,00 |
| 06.02.2024 | 162,94 | 164,95 | 160,63 | 164,04 | 0,50% | 871.640,00 |
| 05.02.2024 | 164,37 | 165,88 | 162,14 | 163,23 | -1,45% | 463.226,00 |
| 02.02.2024 | 166,69 | 166,78 | 164,28 | 165,64 | -0,62% | 500.886,00 |
| 01.02.2024 | 165,83 | 168,79 | 164,32 | 166,67 | 0,54% | 531.967,00 |
| 31.01.2024 | 169,64 | 169,93 | 164,63 | 165,77 | -2,17% | 2.118.666,00 |
| 30.01.2024 | 169,33 | 170,49 | 169,06 | 169,45 | -0,06% | 440.230,00 |
| 29.01.2024 | 169,95 | 170,64 | 168,80 | 169,56 | -0,01% | 379.082,00 |
| 26.01.2024 | 169,16 | 169,85 | 168,50 | 169,57 | 0,76% | 398.562,00 |
| 25.01.2024 | 166,86 | 168,40 | 166,09 | 168,29 | 1,03% | 490.363,00 |
| 24.01.2024 | 168,62 | 168,93 | 166,16 | 166,58 | -0,87% | 381.887,00 |
| 23.01.2024 | 168,61 | 169,65 | 167,09 | 168,05 | -0,45% | 354.096,00 |
| 22.01.2024 | 167,23 | 169,13 | 166,56 | 168,81 | 1,45% | 350.109,00 |
| 19.01.2024 | 166,19 | 166,77 | 164,53 | 166,39 | 0,51% | 339.587,00 |
| 18.01.2024 | 164,83 | 166,12 | 164,15 | 165,54 | -0,13% | 305.889,00 |
| 17.01.2024 | 164,15 | 165,93 | 163,00 | 165,76 | 0,35% | 358.436,00 |
| 16.01.2024 | 166,92 | 167,41 | 164,93 | 165,18 | -1,44% | 284.837,00 |
| 12.01.2024 | 168,04 | 168,26 | 166,76 | 167,59 | 0,19% | 217.051,00 |
| 11.01.2024 | 167,66 | 168,01 | 166,10 | 167,27 | -0,21% | 324.381,00 |
| 10.01.2024 | 167,19 | 167,80 | 166,10 | 167,62 | 0,26% | 244.986,00 |
| 09.01.2024 | 168,75 | 169,88 | 166,97 | 167,18 | -1,47% | 414.585,00 |
| 08.01.2024 | 167,70 | 170,38 | 167,48 | 169,68 | 1,78% | 548.707,00 |
| 05.01.2024 | 166,06 | 167,98 | 166,06 | 166,72 | 0,03% | 567.507,00 |
| 04.01.2024 | 163,75 | 167,00 | 163,00 | 166,67 | 1,98% | 679.381,00 |
| 03.01.2024 | 164,46 | 165,17 | 163,13 | 163,43 | -0,75% | 470.243,00 |
| 02.01.2024 | 163,13 | 165,34 | 162,36 | 164,66 | 0,76% | 553.107,00 |
| 29.12.2023 | 163,65 | 164,48 | 162,18 | 163,41 | -0,29% | 267.112,00 |
| 28.12.2023 | 163,64 | 164,55 | 163,38 | 163,88 | 0,34% | 272.660,00 |
| 27.12.2023 | 165,19 | 165,76 | 162,97 | 163,32 | -1,35% | 383.511,00 |
| 26.12.2023 | 165,08 | 166,07 | 164,78 | 165,56 | 0,29% | 384.133,00 |
| 22.12.2023 | 163,81 | 165,58 | 161,99 | 165,08 | 1,11% | 487.204,00 |
| 21.12.2023 | 163,27 | 164,15 | 162,12 | 163,27 | 0,26% | 370.936,00 |
| 20.12.2023 | 165,70 | 166,84 | 162,70 | 162,85 | -1,44% | 649.981,00 |
| 19.12.2023 | 166,28 | 166,71 | 164,47 | 165,23 | -0,63% | 552.656,00 |
| 18.12.2023 | 165,42 | 166,57 | 164,19 | 166,28 | 1,17% | 444.371,00 |
| 15.12.2023 | 166,35 | 166,46 | 163,79 | 164,36 | -1,54% | 1.352.431,00 |
| 14.12.2023 | 170,27 | 170,27 | 165,12 | 166,93 | -0,76% | 586.495,00 |
| 13.12.2023 | 165,97 | 169,07 | 165,66 | 168,21 | 1,26% | 806.358,00 |
| 12.12.2023 | 165,02 | 166,30 | 164,21 | 166,12 | 1,06% | 382.925,00 |
| 11.12.2023 | 164,32 | 165,32 | 163,46 | 164,38 | -0,19% | 667.451,00 |
| 08.12.2023 | 165,48 | 166,01 | 164,23 | 164,69 | -0,30% | 724.773,00 |
| 07.12.2023 | 165,45 | 165,66 | 163,61 | 165,18 | -0,13% | 496.481,00 |
| 06.12.2023 | 163,56 | 166,73 | 163,45 | 165,40 | 2,47% | 981.554,00 |
| 05.12.2023 | 162,40 | 162,87 | 160,61 | 161,42 | -0,77% | 339.841,00 |
| 04.12.2023 | 159,82 | 163,09 | 159,82 | 162,68 | 1,18% | 588.209,00 |