168,950€
0,93%
Echtzeit-Aktienkurs Jack Henry & Associates Inc.
Bid:
Ask:
Aktienkurse zur Jack Henry & Associates Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 167,45 | 169,33 | 149,77 | 169,02 | 1,95% | - |
| 31.10.2024 | 167,60 | 170,45 | 148,40 | 165,80 | -1,44% | - |
| 30.10.2024 | 168,93 | 169,52 | 149,43 | 168,23 | -0,75% | - |
| 29.10.2024 | 169,93 | 170,43 | 167,10 | 169,50 | 0,41% | - |
| 28.10.2024 | 169,73 | 170,58 | 163,77 | 168,80 | -0,12% | - |
| 25.10.2024 | 170,58 | 171,75 | 168,48 | 169,00 | -0,88% | - |
| 24.10.2024 | 171,23 | 172,65 | 169,77 | 170,50 | -0,26% | - |
| 23.10.2024 | 169,27 | 171,55 | 169,25 | 170,95 | 0,68% | - |
| 22.10.2024 | 170,68 | 171,13 | 167,88 | 169,80 | -0,73% | - |
| 21.10.2024 | 171,45 | 174,52 | 170,10 | 171,05 | -0,18% | - |
| 18.10.2024 | 171,60 | 172,48 | 170,52 | 171,35 | -0,23% | 4,00 |
| 17.10.2024 | 170,98 | 173,30 | 170,18 | 171,75 | 0,41% | - |
| 16.10.2024 | 169,73 | 171,90 | 168,93 | 171,05 | 0,65% | - |
| 15.10.2024 | 169,18 | 170,90 | 167,43 | 169,95 | 0,56% | - |
| 14.10.2024 | 167,70 | 169,35 | 167,38 | 169,00 | 0,76% | - |
| 11.10.2024 | 166,02 | 168,98 | 165,30 | 167,73 | 0,99% | - |
| 10.10.2024 | 166,60 | 167,20 | 165,48 | 166,08 | -0,40% | - |
| 09.10.2024 | 164,80 | 167,88 | 163,98 | 166,75 | 0,95% | - |
| 08.10.2024 | 163,65 | 165,73 | 163,02 | 165,18 | 0,75% | - |
| 07.10.2024 | 165,80 | 166,02 | 163,50 | 163,95 | -1,21% | - |
| 04.10.2024 | 166,65 | 169,85 | 165,40 | 165,95 | -0,36% | - |
| 03.10.2024 | 162,38 | 166,55 | 161,73 | 166,55 | 2,49% | - |
| 02.10.2024 | 161,98 | 163,02 | 160,52 | 162,50 | 0,09% | - |
| 01.10.2024 | 158,38 | 163,90 | 158,27 | 162,35 | 2,33% | - |
| 30.09.2024 | 157,45 | 158,95 | 155,68 | 158,65 | 0,62% | 16,00 |
| 27.09.2024 | 155,95 | 158,52 | 152,40 | 157,68 | 1,24% | - |
| 26.09.2024 | 153,77 | 156,25 | 151,58 | 155,75 | 1,76% | - |
| 25.09.2024 | 154,68 | 155,48 | 152,60 | 153,05 | -1,51% | - |
| 24.09.2024 | 157,48 | 157,77 | 154,90 | 155,40 | -1,24% | - |
| 23.09.2024 | 155,85 | 158,13 | 155,68 | 157,35 | 1,16% | - |
| 20.09.2024 | 157,05 | 157,38 | 154,98 | 155,55 | -1,11% | - |
| 19.09.2024 | 157,23 | 158,80 | 154,15 | 157,30 | 0,24% | - |
| 18.09.2024 | 158,08 | 158,35 | 156,25 | 156,93 | -0,73% | - |
| 17.09.2024 | 159,25 | 160,70 | 157,38 | 158,08 | -0,64% | - |
| 16.09.2024 | 158,58 | 159,68 | 157,40 | 159,10 | 0,09% | - |
| 13.09.2024 | 158,35 | 159,40 | 157,88 | 158,95 | 0,22% | - |
| 12.09.2024 | 158,40 | 159,27 | 156,90 | 158,60 | 0,40% | - |
| 11.09.2024 | 157,70 | 159,35 | 154,60 | 157,98 | -0,49% | - |
| 10.09.2024 | 155,18 | 159,30 | 155,00 | 158,75 | 1,89% | - |
| 09.09.2024 | 153,65 | 157,23 | 153,65 | 155,80 | 1,83% | - |
| 06.09.2024 | 155,13 | 156,95 | 152,77 | 153,00 | -1,88% | - |
| 05.09.2024 | 156,93 | 157,60 | 154,77 | 155,93 | -0,78% | - |
| 04.09.2024 | 157,75 | 158,25 | 155,55 | 157,15 | -0,88% | - |
| 03.09.2024 | 156,02 | 161,20 | 155,35 | 158,55 | 1,31% | - |
| 02.09.2024 | 156,40 | 156,65 | 155,75 | 156,50 | -0,03% | - |
| 30.08.2024 | 155,48 | 157,00 | 154,75 | 156,55 | 1,07% | - |
| 29.08.2024 | 155,80 | 157,90 | 154,80 | 154,90 | -0,93% | - |
| 28.08.2024 | 153,73 | 157,20 | 153,48 | 156,35 | 2,26% | - |
| 27.08.2024 | 151,33 | 153,55 | 150,40 | 152,90 | 1,07% | - |
| 26.08.2024 | 147,20 | 151,88 | 147,13 | 151,27 | 2,87% | - |
| 23.08.2024 | 147,60 | 148,75 | 146,15 | 147,05 | -0,24% | - |
| 22.08.2024 | 148,38 | 149,90 | 146,43 | 147,40 | -0,67% | - |
| 21.08.2024 | 148,38 | 150,70 | 141,93 | 148,40 | -0,30% | - |
| 20.08.2024 | 148,35 | 150,18 | 147,52 | 148,85 | 0,52% | 10,00 |
| 19.08.2024 | 149,27 | 150,88 | 147,65 | 148,08 | -1,09% | - |
| 16.08.2024 | 150,27 | 150,50 | 148,95 | 149,70 | -0,27% | - |
| 15.08.2024 | 150,05 | 152,25 | 149,65 | 150,10 | 0,33% | - |
| 14.08.2024 | 150,30 | 151,70 | 148,65 | 149,60 | -0,37% | - |
| 13.08.2024 | 148,95 | 150,45 | 147,83 | 150,15 | 0,47% | - |
| 12.08.2024 | 152,65 | 153,05 | 148,77 | 149,45 | -1,94% | - |
| 09.08.2024 | 153,20 | 154,40 | 152,00 | 152,40 | -0,65% | - |
| 08.08.2024 | 151,60 | 154,52 | 151,13 | 153,40 | 0,94% | - |
| 07.08.2024 | 153,68 | 155,00 | 151,00 | 151,98 | -0,23% | - |
| 06.08.2024 | 151,58 | 154,30 | 149,38 | 152,33 | 1,92% | - |
| 05.08.2024 | 154,65 | 155,08 | 146,70 | 149,45 | -4,21% | 15,00 |
| 02.08.2024 | 155,73 | 156,83 | 152,80 | 156,02 | -0,41% | - |
| 01.08.2024 | 159,33 | 159,93 | 155,75 | 156,68 | -1,12% | - |
| 31.07.2024 | 159,43 | 162,60 | 157,93 | 158,45 | -0,60% | - |
| 30.07.2024 | 157,20 | 159,98 | 152,68 | 159,40 | 1,34% | - |
| 29.07.2024 | 157,68 | 159,10 | 156,50 | 157,30 | 0,29% | - |
| 26.07.2024 | 154,85 | 157,27 | 153,15 | 156,85 | 1,55% | - |
| 25.07.2024 | 155,05 | 158,35 | 153,60 | 154,45 | -0,29% | 66,00 |
| 24.07.2024 | 153,10 | 155,90 | 151,55 | 154,90 | 0,62% | - |
| 23.07.2024 | 154,68 | 156,25 | 152,40 | 153,95 | -0,73% | - |
| 22.07.2024 | 151,93 | 155,58 | 151,55 | 155,08 | 1,56% | - |
| 19.07.2024 | 154,68 | 156,33 | 152,20 | 152,70 | -1,00% | - |
| 18.07.2024 | 155,60 | 157,35 | 153,30 | 154,25 | -0,61% | - |
| 17.07.2024 | 155,20 | 156,68 | 151,40 | 155,20 | -0,32% | - |
| 16.07.2024 | 154,02 | 157,02 | 153,25 | 155,70 | 1,37% | - |
| 15.07.2024 | 153,00 | 154,58 | 151,88 | 153,60 | 0,82% | - |
| 12.07.2024 | 150,90 | 153,77 | 150,02 | 152,35 | 0,89% | - |
| 11.07.2024 | 148,30 | 151,08 | 147,58 | 151,00 | 1,63% | - |
| 10.07.2024 | 150,75 | 151,27 | 146,43 | 148,58 | -1,34% | - |
| 09.07.2024 | 152,10 | 152,45 | 150,30 | 150,60 | -0,81% | - |
| 08.07.2024 | 150,33 | 152,30 | 150,05 | 151,83 | 0,96% | - |
| 05.07.2024 | 151,18 | 153,70 | 149,90 | 150,38 | -0,53% | - |
| 04.07.2024 | 151,50 | 151,60 | 151,15 | 151,18 | -0,43% | - |
| 03.07.2024 | 152,50 | 154,30 | 150,00 | 151,83 | -0,38% | - |
| 02.07.2024 | 152,15 | 154,05 | 151,50 | 152,40 | 0,10% | - |
| 01.07.2024 | 154,75 | 155,05 | 151,33 | 152,25 | -1,77% | - |
| 28.06.2024 | 156,18 | 157,65 | 154,08 | 155,00 | -0,47% | - |
| 27.06.2024 | 155,98 | 157,20 | 151,05 | 155,73 | -0,53% | - |
| 26.06.2024 | 155,68 | 156,88 | 152,35 | 156,55 | 0,80% | - |
| 25.06.2024 | 155,35 | 156,20 | 151,15 | 155,30 | 0,16% | - |
| 24.06.2024 | 155,98 | 157,10 | 151,13 | 155,05 | -0,58% | - |
| 21.06.2024 | 154,95 | 156,63 | 154,18 | 155,95 | 0,68% | - |
| 20.06.2024 | 151,77 | 155,80 | 150,88 | 154,90 | 2,60% | - |
| 19.06.2024 | 151,20 | 151,45 | 150,85 | 150,98 | -0,02% | - |
| 18.06.2024 | 153,98 | 154,98 | 150,80 | 151,00 | -1,84% | - |
| 17.06.2024 | 150,93 | 154,52 | 149,38 | 153,83 | 1,90% | - |