156,690$
-0,50%
Echtzeit-Aktienkurs Jack Henry & Associates Inc.
Bid:
Ask:
Aktienkurse zur Jack Henry & Associates Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 158,16 | 159,36 | 156,41 | 156,69 | -0,50% | 1.121.132,00 |
| 12.02.2026 | 166,85 | 167,92 | 154,18 | 157,48 | -4,90% | 2.563.923,00 |
| 11.02.2026 | 169,55 | 169,55 | 165,20 | 165,59 | -2,91% | 1.082.774,00 |
| 10.02.2026 | 171,13 | 172,98 | 169,63 | 170,56 | -0,58% | 1.572.947,00 |
| 09.02.2026 | 174,11 | 176,86 | 170,12 | 171,56 | -1,04% | 1.510.849,00 |
| 06.02.2026 | 176,66 | 177,69 | 170,55 | 173,36 | -2,01% | 1.176.406,00 |
| 05.02.2026 | 176,44 | 183,77 | 175,96 | 176,91 | 1,80% | 1.337.834,00 |
| 04.02.2026 | 173,36 | 174,98 | 167,91 | 173,78 | 4,64% | 1.774.886,00 |
| 03.02.2026 | 176,55 | 177,33 | 165,39 | 166,08 | -7,31% | 1.748.562,00 |
| 02.02.2026 | 179,94 | 182,37 | 178,42 | 179,18 | -0,02% | 1.010.997,00 |
| 30.01.2026 | 178,21 | 179,85 | 176,68 | 179,21 | 0,69% | 920.189,00 |
| 29.01.2026 | 179,81 | 181,05 | 177,00 | 177,98 | -0,97% | 913.942,00 |
| 28.01.2026 | 179,77 | 185,02 | 178,69 | 179,73 | 0,43% | 1.190.561,00 |
| 27.01.2026 | 182,23 | 183,11 | 178,00 | 178,96 | -2,18% | 905.099,00 |
| 26.01.2026 | 186,07 | 186,74 | 179,45 | 182,94 | -3,04% | 665.459,00 |
| 22.01.2026 | 187,92 | 190,17 | 187,17 | 188,68 | 0,51% | 477.493,00 |
| 21.01.2026 | 187,14 | 189,52 | 186,02 | 187,73 | 0,47% | 693.171,00 |
| 20.01.2026 | 189,57 | 190,01 | 186,68 | 186,85 | -1,82% | 839.218,00 |
| 16.01.2026 | 190,50 | 191,02 | 188,20 | 190,32 | -0,49% | 539.026,00 |
| 15.01.2026 | 192,79 | 193,39 | 190,44 | 191,25 | -0,70% | 456.022,00 |
| 14.01.2026 | 188,32 | 192,91 | 187,86 | 192,60 | 2,20% | 710.721,00 |
| 13.01.2026 | 190,39 | 190,51 | 187,75 | 188,45 | -0,96% | 664.891,00 |
| 12.01.2026 | 188,89 | 190,42 | 188,17 | 190,27 | 0,59% | 398.501,00 |
| 09.01.2026 | 187,75 | 190,27 | 187,26 | 189,16 | 0,75% | 468.200,00 |
| 08.01.2026 | 186,00 | 190,12 | 186,00 | 187,75 | 0,96% | 716.070,00 |
| 07.01.2026 | 186,07 | 187,20 | 184,87 | 185,97 | 0,22% | 503.525,00 |
| 06.01.2026 | 181,46 | 186,68 | 181,23 | 185,56 | 2,24% | 612.971,00 |
| 05.01.2026 | 178,00 | 182,49 | 176,48 | 181,49 | 1,76% | 602.372,00 |
| 02.01.2026 | 181,92 | 181,92 | 177,36 | 178,35 | -2,26% | 937.336,00 |
| 31.12.2025 | 183,86 | 184,97 | 182,38 | 182,48 | -1,12% | 453.020,00 |
| 30.12.2025 | 186,06 | 186,90 | 184,51 | 184,55 | -1,00% | 336.002,00 |
| 29.12.2025 | 186,13 | 186,85 | 185,43 | 186,42 | 0,16% | 446.413,00 |
| 26.12.2025 | 184,74 | 186,38 | 184,65 | 186,13 | 0,51% | 330.638,00 |
| 24.12.2025 | 184,96 | 185,74 | 184,69 | 185,18 | -0,07% | 238.818,00 |
| 23.12.2025 | 184,60 | 185,57 | 183,00 | 185,31 | -0,01% | 448.163,00 |
| 22.12.2025 | 184,40 | 186,50 | 183,26 | 185,33 | 0,46% | 655.467,00 |
| 19.12.2025 | 183,38 | 185,01 | 182,00 | 184,48 | 0,09% | 2.187.482,00 |
| 18.12.2025 | 188,01 | 188,40 | 183,46 | 184,32 | -2,04% | 1.081.769,00 |
| 17.12.2025 | 186,87 | 189,77 | 186,87 | 188,16 | 0,66% | 673.566,00 |
| 16.12.2025 | 188,64 | 189,46 | 186,59 | 186,93 | -0,38% | 777.284,00 |
| 15.12.2025 | 188,09 | 189,95 | 185,64 | 187,65 | 0,08% | 864.364,00 |
| 12.12.2025 | 187,33 | 189,35 | 186,79 | 187,50 | 0,17% | 649.759,00 |
| 11.12.2025 | 184,56 | 189,67 | 182,59 | 187,18 | 1,22% | 817.019,00 |
| 10.12.2025 | 179,98 | 185,84 | 179,97 | 184,92 | 2,64% | 904.237,00 |
| 09.12.2025 | 180,61 | 182,13 | 180,03 | 180,17 | -0,45% | 643.121,00 |
| 08.12.2025 | 182,68 | 185,86 | 179,47 | 180,99 | -0,40% | 1.143.554,00 |
| 05.12.2025 | 179,98 | 182,00 | 178,41 | 181,71 | 0,76% | 801.949,00 |
| 04.12.2025 | 176,72 | 181,25 | 175,67 | 180,34 | 2,39% | 1.070.070,00 |
| 03.12.2025 | 172,69 | 176,85 | 171,91 | 176,13 | 2,00% | 979.515,00 |
| 02.12.2025 | 173,14 | 173,87 | 171,86 | 172,68 | -0,91% | 948.681,00 |
| 01.12.2025 | 173,53 | 175,90 | 172,99 | 174,26 | -0,13% | 773.274,00 |
| 28.11.2025 | 174,42 | 175,00 | 173,85 | 174,48 | 0,32% | 404.213,00 |
| 26.11.2025 | 173,63 | 174,55 | 173,09 | 173,92 | 0,17% | 540.258,00 |
| 25.11.2025 | 171,31 | 173,84 | 171,19 | 173,62 | 1,78% | 575.928,00 |
| 24.11.2025 | 170,72 | 171,45 | 169,42 | 170,58 | 1,67% | 961.737,00 |
| 20.11.2025 | 167,82 | 171,94 | 167,26 | 167,77 | 1,13% | 1.018.496,00 |
| 19.11.2025 | 164,62 | 166,40 | 163,41 | 165,90 | 1,18% | 912.109,00 |
| 18.11.2025 | 163,15 | 164,78 | 162,40 | 163,97 | 0,12% | 937.537,00 |
| 17.11.2025 | 164,04 | 164,80 | 162,84 | 163,78 | -0,89% | 617.022,00 |
| 13.11.2025 | 166,41 | 168,43 | 165,03 | 165,25 | -1,15% | 800.284,00 |
| 12.11.2025 | 166,00 | 167,48 | 164,44 | 167,17 | 0,87% | 892.455,00 |
| 11.11.2025 | 162,50 | 165,89 | 162,50 | 165,73 | 1,92% | 751.819,00 |
| 10.11.2025 | 160,74 | 162,97 | 159,78 | 162,61 | 1,13% | 811.436,00 |
| 07.11.2025 | 162,79 | 163,76 | 159,81 | 160,79 | -1,43% | 1.045.464,00 |
| 06.11.2025 | 162,37 | 164,83 | 161,03 | 163,12 | 2,01% | 1.310.176,00 |
| 05.11.2025 | 156,71 | 160,49 | 153,66 | 159,91 | 4,86% | 1.595.135,00 |
| 04.11.2025 | 151,56 | 152,83 | 150,29 | 152,50 | 1,21% | 1.167.766,00 |
| 03.11.2025 | 148,20 | 151,10 | 146,49 | 150,67 | 1,18% | 1.113.157,00 |
| 31.10.2025 | 148,89 | 151,01 | 148,59 | 148,92 | -0,65% | 1.298.267,00 |
| 30.10.2025 | 149,89 | 151,96 | 149,54 | 149,90 | 0,01% | 951.947,00 |
| 29.10.2025 | 153,31 | 154,40 | 147,02 | 149,89 | -2,86% | 1.778.014,00 |
| 28.10.2025 | 156,11 | 156,38 | 154,15 | 154,30 | -1,28% | 702.216,00 |
| 27.10.2025 | 155,25 | 156,85 | 153,91 | 156,30 | 0,30% | 776.885,00 |
| 24.10.2025 | 156,78 | 156,83 | 154,93 | 155,83 | 0,07% | 600.888,00 |
| 23.10.2025 | 156,85 | 157,12 | 155,07 | 155,72 | -0,82% | 829.099,00 |
| 22.10.2025 | 156,38 | 158,99 | 155,88 | 157,00 | 0,05% | 1.019.312,00 |
| 21.10.2025 | 154,14 | 157,75 | 154,14 | 156,92 | 1,19% | 774.269,00 |
| 20.10.2025 | 153,89 | 155,34 | 152,54 | 155,07 | 1,40% | 592.582,00 |
| 17.10.2025 | 153,44 | 154,02 | 151,82 | 152,93 | -0,01% | 1.238.054,00 |
| 16.10.2025 | 154,18 | 155,96 | 152,85 | 152,94 | -0,98% | 1.411.547,00 |
| 15.10.2025 | 153,90 | 155,42 | 153,39 | 154,45 | 0,21% | 1.022.660,00 |
| 14.10.2025 | 151,99 | 155,08 | 151,54 | 154,12 | 1,27% | 1.055.590,00 |
| 13.10.2025 | 151,39 | 153,07 | 150,09 | 152,19 | 0,41% | 1.187.193,00 |
| 10.10.2025 | 149,87 | 152,40 | 149,43 | 151,57 | 1,51% | 1.721.325,00 |
| 09.10.2025 | 149,70 | 149,70 | 147,98 | 149,32 | -0,07% | 715.209,00 |
| 08.10.2025 | 149,55 | 150,84 | 148,22 | 149,43 | -0,14% | 914.970,00 |
| 07.10.2025 | 147,69 | 149,74 | 147,69 | 149,63 | 1,32% | 869.160,00 |
| 06.10.2025 | 146,99 | 148,94 | 145,38 | 147,69 | 0,94% | 1.442.239,00 |
| 02.10.2025 | 145,82 | 147,00 | 144,12 | 146,31 | 0,01% | 1.574.876,00 |
| 01.10.2025 | 148,44 | 148,91 | 145,64 | 146,29 | -1,77% | 1.573.306,00 |
| 30.09.2025 | 150,41 | 150,58 | 147,59 | 148,92 | -1,49% | 928.046,00 |
| 29.09.2025 | 149,38 | 151,81 | 148,50 | 151,17 | 1,20% | 949.401,00 |
| 26.09.2025 | 148,84 | 150,07 | 148,33 | 149,38 | 0,63% | 1.217.059,00 |
| 25.09.2025 | 151,50 | 152,17 | 148,30 | 148,45 | -2,01% | 1.219.875,00 |
| 24.09.2025 | 150,15 | 151,83 | 150,15 | 151,50 | 0,99% | 883.400,00 |
| 23.09.2025 | 151,45 | 151,90 | 149,38 | 150,02 | -0,94% | 642.510,00 |
| 22.09.2025 | 152,06 | 152,83 | 150,63 | 151,45 | -0,35% | 921.955,00 |
| 19.09.2025 | 155,05 | 155,24 | 151,69 | 151,98 | -1,57% | 3.446.967,00 |
| 18.09.2025 | 159,48 | 160,22 | 154,40 | 154,40 | -3,40% | 1.172.802,00 |
| 17.09.2025 | 160,00 | 161,92 | 159,46 | 159,83 | 0,48% | 695.606,00 |