125,970$
-1,29%
Echtzeit-Aktienkurs Jack Henry & Associates
Bid:
Ask:
Aktienkurse zur Jack Henry & Associates Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 128,05 | 129,12 | 125,75 | 125,97 | -1,29% | 1.816.547,00 |
| 10.06.2026 | 127,35 | 130,60 | 125,80 | 127,61 | 0,20% | 1.332.646,00 |
| 09.06.2026 | 125,24 | 127,78 | 124,78 | 127,35 | 0,78% | 1.347.250,00 |
| 08.06.2026 | 128,95 | 129,08 | 126,14 | 126,37 | -2,90% | 1.330.304,00 |
| 05.06.2026 | 130,96 | 132,46 | 129,25 | 130,15 | -0,45% | 1.620.996,00 |
| 04.06.2026 | 135,49 | 136,70 | 130,66 | 130,74 | -1,77% | 1.389.417,00 |
| 03.06.2026 | 135,91 | 135,91 | 131,39 | 133,10 | -2,14% | 1.416.331,00 |
| 02.06.2026 | 138,77 | 138,81 | 135,66 | 136,01 | -2,99% | 1.242.927,00 |
| 01.06.2026 | 136,43 | 141,60 | 136,29 | 140,20 | 2,85% | 1.936.884,00 |
| 29.05.2026 | 136,22 | 137,91 | 135,17 | 136,32 | 0,05% | 8.124.583,00 |
| 28.05.2026 | 136,26 | 136,80 | 135,11 | 136,25 | -0,03% | 1.359.718,00 |
| 27.05.2026 | 136,71 | 139,45 | 135,62 | 136,29 | -0,78% | 1.207.546,00 |
| 26.05.2026 | 138,90 | 138,90 | 136,78 | 137,36 | -2,02% | 1.443.164,00 |
| 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% | 1.235.090,00 |
| 20.05.2026 | 138,66 | 140,44 | 136,72 | 139,84 | -0,47% | 1.044.266,00 |
| 19.05.2026 | 140,67 | 144,67 | 138,37 | 140,50 | 1,04% | 1.530.985,00 |
| 18.05.2026 | 136,31 | 140,23 | 134,71 | 139,06 | 1,60% | 1.881.534,00 |
| 15.05.2026 | 136,96 | 139,15 | 135,97 | 136,87 | 2,12% | 2.466.261,00 |
| 14.05.2026 | 142,35 | 142,46 | 132,36 | 134,03 | -5,23% | 2.262.470,00 |
| 13.05.2026 | 143,06 | 143,70 | 139,00 | 141,43 | -2,23% | 1.196.823,00 |
| 12.05.2026 | 145,70 | 147,10 | 144,22 | 144,65 | 0,68% | 1.279.203,00 |
| 11.05.2026 | 144,87 | 145,68 | 142,93 | 143,67 | -1,49% | 1.306.024,00 |
| 08.05.2026 | 144,89 | 146,66 | 142,62 | 145,84 | -0,22% | 1.171.063,00 |
| 07.05.2026 | 142,39 | 147,18 | 142,39 | 146,16 | 2,32% | 1.202.589,00 |
| 06.05.2026 | 148,86 | 148,86 | 141,81 | 142,85 | -4,35% | 1.932.549,00 |
| 05.05.2026 | 150,92 | 151,47 | 147,90 | 149,34 | -2,06% | 1.090.322,00 |
| 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 | 154,04 | 0,18% | 832.049,00 |
| 30.04.2026 | 152,04 | 154,22 | 151,69 | 153,77 | 0,00% | 948.715,00 |
| 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% | 621.800,00 |
| 27.04.2026 | 150,75 | 153,15 | 150,51 | 151,01 | -0,09% | 773.969,00 |
| 24.04.2026 | 149,73 | 151,27 | 148,36 | 151,15 | 0,37% | 684.986,00 |
| 23.04.2026 | 154,68 | 155,30 | 147,35 | 150,60 | -3,39% | 860.282,00 |
| 22.04.2026 | 155,47 | 156,23 | 153,26 | 155,88 | 0,25% | 896.930,00 |
| 21.04.2026 | 153,77 | 157,31 | 152,73 | 155,49 | 1,05% | 1.112.201,00 |
| 20.04.2026 | 153,89 | 155,56 | 153,45 | 153,87 | -0,12% | 578.733,00 |
| 17.04.2026 | 154,34 | 154,79 | 152,74 | 154,05 | -0,05% | 877.053,00 |
| 16.04.2026 | 154,02 | 155,54 | 153,23 | 154,13 | 0,49% | 673.567,00 |
| 15.04.2026 | 152,62 | 154,05 | 151,21 | 153,38 | 1,29% | 903.555,00 |
| 14.04.2026 | 151,59 | 153,24 | 151,11 | 151,42 | 0,01% | 918.379,00 |
| 13.04.2026 | 147,49 | 151,43 | 146,93 | 151,40 | 2,85% | 1.149.059,00 |
| 10.04.2026 | 151,73 | 152,31 | 146,92 | 147,20 | -4,07% | 1.203.309,00 |
| 09.04.2026 | 157,75 | 157,75 | 152,23 | 153,45 | -2,87% | 792.943,00 |
| 08.04.2026 | 159,17 | 160,17 | 157,72 | 157,98 | -0,21% | 647.585,00 |
| 07.04.2026 | 157,57 | 161,18 | 156,98 | 158,32 | 0,14% | 761.493,00 |
| 06.04.2026 | 158,00 | 159,69 | 156,79 | 158,10 | 0,39% | 635.115,00 |
| 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% | 997.700,00 |
| 31.03.2026 | 158,81 | 159,04 | 155,56 | 158,05 | 1,04% | 807.751,00 |
| 30.03.2026 | 155,27 | 157,07 | 153,99 | 156,43 | 2,05% | 756.608,00 |
| 27.03.2026 | 156,78 | 158,08 | 152,28 | 153,29 | -2,49% | 1.073.718,00 |
| 26.03.2026 | 157,14 | 160,09 | 156,37 | 157,20 | -0,13% | 949.785,00 |
| 25.03.2026 | 159,54 | 161,20 | 153,58 | 157,40 | -0,93% | 782.959,00 |
| 24.03.2026 | 162,67 | 162,67 | 158,61 | 158,87 | -2,69% | 818.725,00 |
| 23.03.2026 | 165,62 | 166,53 | 162,95 | 163,26 | -1,28% | 674.341,00 |
| 20.03.2026 | 163,62 | 166,30 | 163,29 | 165,38 | 0,58% | 2.373.420,00 |
| 19.03.2026 | 165,09 | 168,00 | 163,67 | 164,43 | -0,43% | 832.224,00 |
| 18.03.2026 | 165,39 | 166,83 | 164,99 | 165,14 | -0,98% | 557.368,00 |
| 17.03.2026 | 167,62 | 170,71 | 166,73 | 166,77 | -0,35% | 737.254,00 |
| 16.03.2026 | 168,72 | 168,96 | 165,04 | 167,35 | -0,85% | 816.457,00 |
| 13.03.2026 | 167,76 | 169,56 | 165,84 | 168,78 | 1,47% | 945.689,00 |
| 12.03.2026 | 166,24 | 170,57 | 165,30 | 166,34 | -0,40% | 879.180,00 |
| 11.03.2026 | 170,10 | 170,61 | 165,07 | 167,01 | -2,35% | 792.549,00 |
| 10.03.2026 | 171,42 | 172,80 | 167,34 | 171,02 | -0,33% | 1.335.047,00 |
| 09.03.2026 | 170,77 | 172,84 | 168,05 | 171,59 | -0,16% | 1.132.186,00 |
| 06.03.2026 | 165,89 | 171,94 | 164,47 | 171,87 | 2,89% | 1.053.603,00 |
| 05.03.2026 | 166,31 | 169,03 | 166,31 | 167,05 | -0,83% | 1.050.353,00 |
| 04.03.2026 | 168,17 | 168,89 | 166,33 | 168,44 | -0,18% | 871.217,00 |
| 03.03.2026 | 162,16 | 169,38 | 161,83 | 168,74 | 2,73% | 1.205.335,00 |
| 02.03.2026 | 160,51 | 165,77 | 158,88 | 164,25 | 1,10% | 769.972,00 |
| 27.02.2026 | 159,42 | 163,02 | 158,49 | 162,47 | 0,89% | 1.114.419,00 |
| 26.02.2026 | 157,57 | 162,14 | 157,46 | 161,03 | 2,89% | 1.134.150,00 |
| 25.02.2026 | 156,03 | 156,67 | 154,76 | 156,51 | 0,21% | 1.036.315,00 |
| 24.02.2026 | 155,00 | 158,58 | 154,86 | 156,18 | 0,32% | 1.084.850,00 |
| 23.02.2026 | 158,07 | 159,64 | 154,82 | 155,68 | -2,20% | 1.611.463,00 |
| 20.02.2026 | 161,74 | 161,74 | 158,29 | 159,19 | -1,21% | 878.773,00 |
| 19.02.2026 | 158,07 | 161,43 | 157,48 | 161,14 | 1,52% | 940.176,00 |
| 18.02.2026 | 159,00 | 160,29 | 157,31 | 158,73 | 0,11% | 1.086.722,00 |
| 17.02.2026 | 160,84 | 161,58 | 158,05 | 158,55 | 1,19% | 1.466.923,00 |
| 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 |