182,670$
1,10%
Echtzeit-Aktienkurs Jack Henry & Associates Inc.
Bid:
Ask:
Aktienkurse zur Jack Henry & Associates Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 181,10 | 182,77 | 180,58 | 182,67 | 1,10% | 650.215,00 |
| 15.05.2025 | 178,23 | 180,86 | 177,46 | 180,68 | 1,56% | 753.310,00 |
| 14.05.2025 | 178,34 | 178,88 | 176,41 | 177,91 | -0,24% | 613.571,00 |
| 13.05.2025 | 181,71 | 182,08 | 178,07 | 178,34 | -1,83% | 613.326,00 |
| 12.05.2025 | 181,60 | 182,05 | 179,70 | 181,66 | 0,39% | 651.425,00 |
| 09.05.2025 | 179,20 | 181,60 | 178,77 | 180,96 | 0,86% | 631.326,00 |
| 08.05.2025 | 172,29 | 179,42 | 172,25 | 179,42 | 4,53% | 1.138.503,00 |
| 07.05.2025 | 164,18 | 173,18 | 164,18 | 171,65 | -0,22% | 1.761.407,00 |
| 06.05.2025 | 171,36 | 172,57 | 169,30 | 172,02 | -0,15% | 910.209,00 |
| 05.05.2025 | 173,48 | 173,71 | 171,93 | 172,27 | -1,08% | 578.265,00 |
| 02.05.2025 | 175,66 | 177,67 | 174,02 | 174,15 | 0,15% | 671.263,00 |
| 01.05.2025 | 173,16 | 174,84 | 171,64 | 173,89 | 0,22% | 877.240,00 |
| 30.04.2025 | 172,89 | 173,50 | 168,75 | 173,50 | -0,01% | 912.296,00 |
| 29.04.2025 | 170,08 | 173,51 | 169,38 | 173,51 | 2,03% | 659.492,00 |
| 28.04.2025 | 171,01 | 172,48 | 169,57 | 170,05 | -0,51% | 540.428,00 |
| 25.04.2025 | 171,43 | 173,00 | 169,50 | 170,93 | -0,93% | 429.577,00 |
| 24.04.2025 | 172,74 | 173,63 | 171,11 | 172,54 | -0,39% | 475.746,00 |
| 23.04.2025 | 173,00 | 174,86 | 172,10 | 173,21 | 0,31% | 504.141,00 |
| 22.04.2025 | 170,05 | 172,92 | 168,45 | 172,68 | 2,35% | 543.532,00 |
| 21.04.2025 | 171,83 | 172,40 | 167,22 | 168,72 | -1,81% | 543.230,00 |
| 17.04.2025 | 173,26 | 173,70 | 170,35 | 171,83 | -0,03% | 400.933,00 |
| 16.04.2025 | 174,31 | 174,85 | 170,76 | 171,88 | -1,19% | 484.955,00 |
| 15.04.2025 | 174,66 | 175,49 | 173,18 | 173,95 | 0,06% | 415.096,00 |
| 14.04.2025 | 173,08 | 175,79 | 172,84 | 173,85 | 0,63% | 517.124,00 |
| 11.04.2025 | 170,88 | 174,05 | 165,68 | 172,77 | 1,61% | 446.268,00 |
| 10.04.2025 | 169,79 | 172,75 | 166,62 | 170,04 | -0,39% | 757.781,00 |
| 09.04.2025 | 162,92 | 171,59 | 161,13 | 170,71 | 4,39% | 989.850,00 |
| 08.04.2025 | 170,85 | 170,96 | 161,74 | 163,53 | -3,44% | 777.802,00 |
| 07.04.2025 | 169,83 | 174,60 | 163,64 | 169,36 | -1,95% | 1.130.029,00 |
| 04.04.2025 | 183,61 | 185,94 | 172,36 | 172,72 | -6,44% | 879.246,00 |
| 03.04.2025 | 184,08 | 189,21 | 182,54 | 184,60 | 0,27% | 648.240,00 |
| 02.04.2025 | 185,00 | 185,01 | 182,19 | 184,11 | 0,05% | 583.815,00 |
| 01.04.2025 | 182,26 | 184,92 | 180,69 | 184,02 | 0,78% | 740.365,00 |
| 31.03.2025 | 178,86 | 183,61 | 177,74 | 182,60 | 2,25% | 809.974,00 |
| 28.03.2025 | 180,29 | 180,90 | 177,90 | 178,59 | -0,41% | 327.310,00 |
| 27.03.2025 | 179,73 | 181,07 | 179,12 | 179,32 | -0,04% | 373.214,00 |
| 26.03.2025 | 175,21 | 179,74 | 174,84 | 179,39 | 2,64% | 499.148,00 |
| 25.03.2025 | 173,14 | 175,15 | 171,61 | 174,78 | 1,13% | 550.111,00 |
| 24.03.2025 | 173,81 | 176,09 | 172,46 | 172,82 | -0,21% | 532.263,00 |
| 21.03.2025 | 174,94 | 175,58 | 171,41 | 173,18 | -1,21% | 935.693,00 |
| 20.03.2025 | 176,81 | 176,81 | 174,02 | 175,30 | -1,06% | 493.789,00 |
| 19.03.2025 | 175,84 | 178,35 | 175,81 | 177,17 | 0,27% | 457.344,00 |
| 18.03.2025 | 176,68 | 177,70 | 175,62 | 176,70 | -0,23% | 547.060,00 |
| 17.03.2025 | 175,27 | 178,18 | 174,83 | 177,10 | 0,73% | 676.808,00 |
| 14.03.2025 | 175,80 | 177,49 | 174,42 | 175,81 | 0,28% | 613.558,00 |
| 13.03.2025 | 173,28 | 177,63 | 173,28 | 175,32 | 1,26% | 600.858,00 |
| 12.03.2025 | 176,50 | 176,68 | 171,83 | 173,14 | -2,01% | 1.020.427,00 |
| 11.03.2025 | 189,82 | 190,09 | 176,68 | 176,69 | -7,10% | 1.502.917,00 |
| 10.03.2025 | 190,47 | 196,00 | 188,67 | 190,19 | -0,61% | 1.180.999,00 |
| 07.03.2025 | 183,70 | 193,02 | 183,35 | 191,36 | 4,28% | 1.300.215,00 |
| 06.03.2025 | 176,32 | 183,81 | 175,53 | 183,51 | 3,24% | 866.608,00 |
| 05.03.2025 | 175,63 | 178,18 | 175,34 | 177,75 | 0,40% | 681.253,00 |
| 04.03.2025 | 178,00 | 183,31 | 176,90 | 177,04 | -0,55% | 1.044.961,00 |
| 03.03.2025 | 173,59 | 178,06 | 173,59 | 178,02 | 2,51% | 779.932,00 |
| 28.02.2025 | 172,87 | 174,28 | 171,02 | 173,66 | 1,04% | 704.703,00 |
| 27.02.2025 | 171,09 | 172,86 | 171,09 | 171,87 | 0,06% | 414.826,00 |
| 26.02.2025 | 174,00 | 174,66 | 171,56 | 171,76 | -1,35% | 521.915,00 |
| 25.02.2025 | 173,47 | 176,35 | 172,74 | 174,11 | 0,90% | 632.932,00 |
| 24.02.2025 | 171,32 | 174,99 | 170,28 | 172,56 | 0,84% | 694.220,00 |
| 21.02.2025 | 168,75 | 171,99 | 168,50 | 171,13 | 1,44% | 709.248,00 |
| 20.02.2025 | 166,81 | 168,89 | 166,27 | 168,70 | 0,80% | 369.952,00 |
| 19.02.2025 | 167,68 | 167,92 | 164,21 | 167,36 | -0,26% | 495.798,00 |
| 18.02.2025 | 166,23 | 168,70 | 165,47 | 167,80 | 0,80% | 844.884,00 |
| 14.02.2025 | 170,17 | 171,25 | 166,25 | 166,47 | -2,35% | 615.071,00 |
| 13.02.2025 | 170,53 | 171,71 | 170,11 | 170,47 | 0,16% | 476.444,00 |
| 12.02.2025 | 170,26 | 170,61 | 169,09 | 170,19 | -0,46% | 364.859,00 |
| 11.02.2025 | 173,86 | 173,94 | 169,06 | 170,97 | -1,55% | 532.635,00 |
| 10.02.2025 | 174,00 | 174,75 | 173,08 | 173,66 | -0,09% | 454.918,00 |
| 07.02.2025 | 174,61 | 174,98 | 171,67 | 173,81 | -0,03% | 464.672,00 |
| 06.02.2025 | 173,57 | 174,57 | 170,61 | 173,87 | 0,63% | 771.251,00 |
| 05.02.2025 | 174,17 | 179,54 | 172,06 | 172,78 | -0,75% | 1.384.714,00 |
| 04.02.2025 | 174,14 | 175,24 | 172,48 | 174,08 | -0,40% | 1.013.677,00 |
| 03.02.2025 | 173,59 | 175,47 | 172,00 | 174,78 | 0,40% | 645.771,00 |
| 31.01.2025 | 173,37 | 175,04 | 173,07 | 174,09 | -0,14% | 752.883,00 |
| 30.01.2025 | 173,30 | 175,64 | 173,20 | 174,34 | 0,83% | 424.355,00 |
| 29.01.2025 | 174,53 | 175,89 | 172,56 | 172,91 | -1,28% | 417.781,00 |
| 28.01.2025 | 176,76 | 177,38 | 175,08 | 175,15 | -1,38% | 470.190,00 |
| 27.01.2025 | 174,59 | 178,42 | 173,70 | 177,60 | 2,14% | 520.937,00 |
| 24.01.2025 | 173,48 | 174,74 | 173,32 | 173,88 | -0,14% | 420.188,00 |
| 23.01.2025 | 173,26 | 174,19 | 172,12 | 174,12 | 0,33% | 483.292,00 |
| 22.01.2025 | 174,55 | 174,77 | 172,27 | 173,54 | -0,69% | 534.368,00 |
| 21.01.2025 | 173,21 | 175,62 | 173,21 | 174,75 | 0,92% | 383.597,00 |
| 17.01.2025 | 173,86 | 174,35 | 172,45 | 173,16 | 0,38% | 391.361,00 |
| 16.01.2025 | 171,97 | 173,63 | 171,80 | 172,50 | 0,31% | 735.000,00 |
| 15.01.2025 | 174,04 | 174,63 | 171,26 | 171,97 | -0,23% | 695.942,00 |
| 14.01.2025 | 172,69 | 173,00 | 169,49 | 172,37 | -0,51% | 795.741,00 |
| 13.01.2025 | 171,71 | 174,47 | 170,77 | 173,25 | 0,73% | 717.957,00 |
| 10.01.2025 | 172,15 | 172,37 | 170,70 | 172,00 | -0,84% | 677.760,00 |
| 08.01.2025 | 171,70 | 173,57 | 170,68 | 173,45 | 1,23% | 550.340,00 |
| 07.01.2025 | 169,39 | 174,27 | 169,29 | 171,34 | 1,01% | 545.798,00 |
| 06.01.2025 | 173,34 | 173,86 | 169,27 | 169,63 | -2,34% | 516.594,00 |
| 03.01.2025 | 173,50 | 174,26 | 172,68 | 173,70 | 0,42% | 362.683,00 |
| 02.01.2025 | 175,85 | 176,78 | 172,43 | 172,97 | -1,33% | 403.491,00 |
| 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% | 266.059,00 |
| 27.12.2024 | 176,74 | 178,00 | 175,37 | 176,88 | -0,35% | 302.585,00 |
| 26.12.2024 | 176,78 | 177,76 | 175,70 | 177,51 | 0,26% | 342.745,00 |
| 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 | -0,57% | 294.844,00 |
| 20.12.2024 | 175,46 | 178,40 | 174,96 | 176,66 | 0,38% | 862.462,00 |