176,350$
-2,52%
Echtzeit-Aktienkurs Jack Henry & Associates Inc.
Bid:
Ask:
Aktienkurse zur Jack Henry & Associates Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 180,27 | 180,27 | 172,62 | 176,35 | -2,52% | 792.601,00 |
| 24.07.2025 | 179,66 | 182,31 | 176,26 | 180,90 | 0,20% | 387.693,00 |
| 23.07.2025 | 180,52 | 181,11 | 179,07 | 180,53 | -0,03% | 356.768,00 |
| 22.07.2025 | 178,35 | 180,87 | 178,16 | 180,58 | 2,10% | 371.382,00 |
| 21.07.2025 | 178,45 | 179,38 | 176,41 | 176,86 | -1,00% | 369.863,00 |
| 18.07.2025 | 180,00 | 180,38 | 178,42 | 178,64 | -0,25% | 429.906,00 |
| 17.07.2025 | 177,31 | 179,34 | 176,50 | 179,09 | 0,90% | 427.695,00 |
| 16.07.2025 | 176,04 | 177,61 | 175,34 | 177,50 | 1,42% | 438.126,00 |
| 15.07.2025 | 175,51 | 177,30 | 175,02 | 175,02 | -0,65% | 729.410,00 |
| 14.07.2025 | 174,98 | 177,60 | 174,96 | 176,17 | 0,56% | 327.372,00 |
| 11.07.2025 | 179,36 | 179,36 | 175,03 | 175,19 | -2,43% | 439.384,00 |
| 10.07.2025 | 178,91 | 181,20 | 178,00 | 179,56 | -0,11% | 243.784,00 |
| 09.07.2025 | 180,63 | 181,05 | 178,21 | 179,76 | -0,31% | 343.657,00 |
| 08.07.2025 | 179,77 | 182,11 | 179,62 | 180,32 | -0,11% | 521.287,00 |
| 07.07.2025 | 180,59 | 181,71 | 179,41 | 180,52 | -0,44% | 333.483,00 |
| 03.07.2025 | 180,19 | 182,07 | 178,50 | 181,32 | 1,01% | 245.514,00 |
| 02.07.2025 | 181,19 | 182,01 | 177,37 | 179,50 | -1,39% | 418.512,00 |
| 01.07.2025 | 180,04 | 183,30 | 179,65 | 182,03 | 1,02% | 599.624,00 |
| 30.06.2025 | 178,77 | 180,58 | 176,95 | 180,20 | 1,03% | 541.841,00 |
| 27.06.2025 | 177,89 | 178,70 | 177,02 | 178,37 | 0,43% | 684.593,00 |
| 26.06.2025 | 178,53 | 179,52 | 177,02 | 177,60 | -0,26% | 501.439,00 |
| 25.06.2025 | 180,68 | 180,85 | 177,76 | 178,06 | -1,64% | 399.041,00 |
| 24.06.2025 | 181,82 | 183,59 | 180,22 | 181,02 | 0,00% | 432.805,00 |
| 23.06.2025 | 178,48 | 181,32 | 177,45 | 181,02 | 1,54% | 505.123,00 |
| 20.06.2025 | 181,90 | 183,23 | 177,18 | 178,28 | -1,71% | 887.246,00 |
| 18.06.2025 | 180,46 | 181,93 | 179,77 | 181,39 | 0,59% | 667.949,00 |
| 17.06.2025 | 179,86 | 180,80 | 178,58 | 180,33 | -0,17% | 524.540,00 |
| 16.06.2025 | 179,19 | 181,20 | 179,10 | 180,64 | 0,86% | 619.910,00 |
| 13.06.2025 | 179,25 | 180,45 | 178,38 | 179,10 | -0,60% | 483.014,00 |
| 12.06.2025 | 179,96 | 180,23 | 178,72 | 180,18 | 0,21% | 354.487,00 |
| 11.06.2025 | 179,70 | 180,61 | 178,42 | 179,80 | 0,16% | 367.849,00 |
| 10.06.2025 | 179,66 | 180,71 | 177,36 | 179,51 | -0,25% | 692.501,00 |
| 09.06.2025 | 181,48 | 181,48 | 177,70 | 179,96 | -1,03% | 389.624,00 |
| 06.06.2025 | 182,23 | 183,34 | 180,40 | 181,84 | 0,46% | 277.322,00 |
| 05.06.2025 | 182,00 | 182,09 | 180,44 | 181,00 | -0,28% | 395.868,00 |
| 04.06.2025 | 180,83 | 182,80 | 180,15 | 181,51 | 0,72% | 521.045,00 |
| 03.06.2025 | 179,40 | 180,52 | 177,88 | 180,21 | -0,09% | 450.190,00 |
| 02.06.2025 | 179,99 | 180,48 | 177,96 | 180,37 | -0,44% | 426.764,00 |
| 30.05.2025 | 180,14 | 181,37 | 179,38 | 181,16 | 0,60% | 869.833,00 |
| 29.05.2025 | 181,07 | 181,07 | 177,88 | 180,08 | -1,11% | 868.294,00 |
| 28.05.2025 | 184,50 | 185,19 | 181,91 | 182,10 | -1,35% | 558.412,00 |
| 27.05.2025 | 182,97 | 184,59 | 181,88 | 184,59 | 1,42% | 825.813,00 |
| 23.05.2025 | 181,83 | 182,93 | 180,57 | 182,00 | 0,09% | 522.864,00 |
| 22.05.2025 | 182,77 | 183,05 | 181,18 | 181,84 | -0,62% | 533.790,00 |
| 21.05.2025 | 184,91 | 186,52 | 182,71 | 182,98 | -1,63% | 661.905,00 |
| 20.05.2025 | 184,44 | 186,15 | 183,20 | 186,02 | 0,94% | 804.905,00 |
| 19.05.2025 | 182,19 | 184,88 | 180,30 | 184,29 | 0,89% | 477.697,00 |
| 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 |