157,557$
0,35%
Echtzeit-Aktienkurs Jack Henry & Associates Inc.
Bid:
Ask:
Aktienkurse zur Jack Henry & Associates Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 152,88 | 157,17 | 151,62 | 156,94 | 1,74% | 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 |
| 19.05.2026 | 140,67 | 144,67 | 138,37 | 140,50 | 1,04% | 1.545.159,00 |
| 18.05.2026 | 136,31 | 140,23 | 134,71 | 139,06 | 1,60% | 1.959.615,00 |
| 15.05.2026 | 136,96 | 139,15 | 135,97 | 136,87 | 2,12% | 2.467.132,00 |
| 14.05.2026 | 142,35 | 142,46 | 132,36 | 134,03 | -5,23% | 2.265.352,00 |
| 13.05.2026 | 143,06 | 143,70 | 139,00 | 141,43 | -2,23% | 1.196.825,00 |
| 12.05.2026 | 145,70 | 147,10 | 144,22 | 144,65 | 0,68% | 1.279.213,00 |
| 11.05.2026 | 144,87 | 145,68 | 142,93 | 143,67 | -1,49% | 1.306.463,00 |
| 08.05.2026 | 144,89 | 146,66 | 142,62 | 145,84 | -0,22% | 1.171.581,00 |
| 07.05.2026 | 142,39 | 147,18 | 142,39 | 146,16 | 2,32% | 1.202.956,00 |
| 06.05.2026 | 148,86 | 148,86 | 141,81 | 142,85 | -4,35% | 1.932.719,00 |
| 05.05.2026 | 150,92 | 151,47 | 147,90 | 149,34 | -2,06% | 1.092.343,00 |
| 04.05.2026 | 152,95 | 155,44 | 152,05 | 152,48 | -1,01% | 1.101.474,00 |
| 01.05.2026 | 155,06 | 156,09 | 152,95 | 154,03 | 0,18% | 832.187,00 |
| 30.04.2026 | 152,04 | 154,22 | 151,69 | 153,75 | -0,01% | 950.370,00 |
| 29.04.2026 | 153,36 | 154,32 | 152,55 | 153,77 | 0,63% | 734.321,00 |
| 28.04.2026 | 153,24 | 154,12 | 151,83 | 152,80 | 1,19% | 621.870,00 |
| 27.04.2026 | 150,75 | 153,15 | 150,51 | 151,01 | -0,09% | 774.241,00 |
| 24.04.2026 | 149,73 | 151,27 | 148,36 | 151,15 | 0,37% | 685.296,00 |
| 23.04.2026 | 154,68 | 155,30 | 147,35 | 150,60 | -3,39% | 860.300,00 |
| 22.04.2026 | 155,47 | 156,23 | 153,26 | 155,88 | 0,25% | 897.181,00 |
| 21.04.2026 | 153,77 | 157,31 | 152,73 | 155,49 | 1,05% | 1.112.228,00 |
| 20.04.2026 | 153,89 | 155,56 | 153,45 | 153,87 | -0,12% | 578.756,00 |
| 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 |