124,850€
-2,65%
Echtzeit-Aktienkurs Jack Henry & Associates Inc.
Bid:
Ask:
Aktienkurse zur Jack Henry & Associates Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 126,33 | 126,80 | 123,75 | 124,85 | -2,93% | - |
| 30.09.2025 | 128,80 | 128,88 | 128,63 | 128,63 | -0,25% | - |
| 29.09.2025 | 127,63 | 129,40 | 126,40 | 128,95 | 1,14% | 36,00 |
| 26.09.2025 | 127,18 | 128,35 | 126,83 | 127,50 | -0,27% | - |
| 25.09.2025 | 129,05 | 130,18 | 127,18 | 127,85 | -0,81% | - |
| 24.09.2025 | 127,25 | 129,35 | 127,25 | 128,90 | 1,30% | - |
| 23.09.2025 | 128,35 | 128,98 | 126,53 | 127,25 | -0,86% | - |
| 22.09.2025 | 129,38 | 130,50 | 127,33 | 128,35 | -0,98% | - |
| 19.09.2025 | 131,33 | 132,52 | 129,30 | 129,63 | -1,31% | - |
| 18.09.2025 | 136,00 | 136,98 | 131,15 | 131,35 | -2,63% | - |
| 17.09.2025 | 134,15 | 136,65 | 134,00 | 134,90 | 1,14% | - |
| 16.09.2025 | 134,68 | 135,30 | 132,77 | 133,38 | -0,91% | - |
| 15.09.2025 | 136,65 | 137,25 | 134,00 | 134,60 | -1,36% | - |
| 12.09.2025 | 137,70 | 138,73 | 136,43 | 136,45 | -0,55% | - |
| 11.09.2025 | 136,15 | 137,75 | 135,52 | 137,20 | -1,74% | - |
| 10.09.2025 | 139,13 | 139,65 | 138,73 | 139,63 | 0,49% | - |
| 09.09.2025 | 138,20 | 139,90 | 137,65 | 138,95 | 1,35% | - |
| 08.09.2025 | 138,60 | 139,13 | 136,45 | 137,10 | -0,54% | - |
| 05.09.2025 | 138,83 | 139,25 | 136,77 | 137,85 | -0,83% | - |
| 04.09.2025 | 138,68 | 141,95 | 137,15 | 139,00 | 0,91% | - |
| 03.09.2025 | 138,15 | 140,35 | 136,33 | 137,75 | -0,43% | - |
| 02.09.2025 | 139,35 | 141,90 | 137,60 | 138,35 | -0,43% | - |
| 01.09.2025 | 139,23 | 139,68 | 138,90 | 138,95 | -0,43% | - |
| 29.08.2025 | 139,35 | 141,25 | 138,58 | 139,55 | 0,13% | - |
| 28.08.2025 | 139,63 | 140,30 | 138,45 | 139,38 | -0,02% | - |
| 27.08.2025 | 139,58 | 140,77 | 139,23 | 139,40 | 0,61% | - |
| 26.08.2025 | 138,83 | 139,50 | 137,55 | 138,55 | -0,48% | - |
| 25.08.2025 | 141,45 | 141,77 | 138,48 | 139,23 | -1,40% | - |
| 22.08.2025 | 140,80 | 143,23 | 140,27 | 141,20 | 0,43% | - |
| 21.08.2025 | 140,73 | 141,40 | 138,83 | 140,60 | 0,04% | - |
| 20.08.2025 | 137,83 | 142,73 | 134,08 | 140,55 | 1,94% | - |
| 19.08.2025 | 137,70 | 138,98 | 136,13 | 137,88 | 0,07% | - |
| 18.08.2025 | 137,20 | 138,63 | 136,93 | 137,77 | 0,51% | - |
| 15.08.2025 | 136,73 | 138,08 | 135,23 | 137,08 | 0,20% | - |
| 14.08.2025 | 139,40 | 140,18 | 136,70 | 136,80 | -2,01% | - |
| 13.08.2025 | 136,80 | 140,02 | 135,55 | 139,60 | 2,01% | - |
| 12.08.2025 | 136,33 | 139,15 | 135,20 | 136,85 | 0,15% | - |
| 11.08.2025 | 138,85 | 140,63 | 135,93 | 136,65 | -1,51% | - |
| 08.08.2025 | 141,05 | 143,02 | 138,25 | 138,75 | -1,44% | - |
| 07.08.2025 | 143,05 | 144,25 | 140,38 | 140,77 | -1,57% | - |
| 06.08.2025 | 143,73 | 144,20 | 141,33 | 143,02 | -0,28% | - |
| 05.08.2025 | 147,95 | 148,85 | 143,38 | 143,43 | -2,68% | - |
| 04.08.2025 | 145,05 | 147,55 | 144,90 | 147,38 | 1,95% | - |
| 01.08.2025 | 148,15 | 148,43 | 144,08 | 144,55 | -2,77% | - |
| 31.07.2025 | 152,85 | 153,83 | 148,48 | 148,68 | -2,06% | - |
| 30.07.2025 | 152,13 | 154,02 | 151,43 | 151,80 | -0,07% | - |
| 29.07.2025 | 151,80 | 153,43 | 151,33 | 151,90 | 0,43% | - |
| 28.07.2025 | 151,00 | 153,45 | 150,50 | 151,25 | 0,72% | - |
| 25.07.2025 | 154,27 | 154,40 | 147,13 | 150,18 | -2,44% | - |
| 24.07.2025 | 153,35 | 154,98 | 152,10 | 153,93 | 0,36% | - |
| 23.07.2025 | 154,23 | 155,75 | 152,50 | 153,38 | -0,18% | - |
| 22.07.2025 | 151,23 | 153,88 | 150,68 | 153,65 | 1,57% | - |
| 21.07.2025 | 153,90 | 154,25 | 150,85 | 151,27 | -1,59% | - |
| 18.07.2025 | 154,40 | 154,93 | 153,35 | 153,73 | -0,50% | - |
| 17.07.2025 | 152,83 | 154,60 | 151,80 | 154,50 | 1,41% | - |
| 16.07.2025 | 150,33 | 152,85 | 149,75 | 152,35 | 0,96% | - |
| 15.07.2025 | 151,27 | 152,90 | 150,35 | 150,90 | -0,07% | - |
| 14.07.2025 | 149,55 | 152,05 | 149,30 | 151,00 | 0,78% | - |
| 11.07.2025 | 153,25 | 153,43 | 149,75 | 149,83 | -2,41% | - |
| 10.07.2025 | 152,77 | 155,50 | 152,60 | 153,52 | 0,08% | - |
| 09.07.2025 | 153,77 | 154,55 | 152,25 | 153,40 | -0,26% | - |
| 08.07.2025 | 153,95 | 155,70 | 153,35 | 153,80 | -0,15% | - |
| 07.07.2025 | 153,33 | 156,25 | 153,13 | 154,02 | 0,75% | - |
| 04.07.2025 | 153,45 | 153,45 | 152,75 | 152,88 | -0,96% | - |
| 03.07.2025 | 152,23 | 155,20 | 152,05 | 154,35 | 1,50% | - |
| 02.07.2025 | 154,83 | 155,08 | 150,80 | 152,08 | -1,49% | - |
| 01.07.2025 | 152,70 | 155,77 | 151,45 | 154,38 | 0,90% | - |
| 30.06.2025 | 152,88 | 153,50 | 150,30 | 153,00 | 0,46% | - |
| 27.06.2025 | 152,20 | 152,65 | 150,73 | 152,30 | 0,35% | - |
| 26.06.2025 | 152,75 | 153,15 | 151,00 | 151,77 | -0,64% | - |
| 25.06.2025 | 155,93 | 157,33 | 152,30 | 152,75 | -2,02% | - |
| 24.06.2025 | 157,18 | 158,20 | 155,05 | 155,90 | -0,29% | - |
| 23.06.2025 | 154,43 | 156,65 | 154,43 | 156,35 | 1,00% | - |
| 20.06.2025 | 157,15 | 159,23 | 153,65 | 154,80 | -1,01% | - |
| 19.06.2025 | 157,88 | 157,88 | 156,35 | 156,38 | -1,06% | - |
| 18.06.2025 | 156,85 | 158,23 | 156,10 | 158,05 | 0,70% | - |
| 17.06.2025 | 155,80 | 157,35 | 154,30 | 156,95 | 0,38% | - |
| 16.06.2025 | 155,35 | 156,48 | 154,08 | 156,35 | 0,79% | - |
| 13.06.2025 | 154,25 | 157,40 | 153,75 | 155,13 | -0,31% | - |
| 12.06.2025 | 155,45 | 155,93 | 153,75 | 155,60 | -0,59% | - |
| 11.06.2025 | 156,73 | 157,52 | 155,52 | 156,52 | -0,38% | - |
| 10.06.2025 | 157,68 | 158,30 | 154,40 | 157,13 | -0,29% | - |
| 09.06.2025 | 158,98 | 159,77 | 155,73 | 157,58 | -1,27% | - |
| 06.06.2025 | 158,65 | 160,70 | 158,30 | 159,60 | 0,87% | - |
| 05.06.2025 | 158,35 | 159,60 | 157,33 | 158,23 | -0,53% | - |
| 04.06.2025 | 158,60 | 160,13 | 157,20 | 159,08 | 0,33% | - |
| 03.06.2025 | 157,48 | 158,75 | 155,68 | 158,55 | 0,59% | - |
| 02.06.2025 | 158,40 | 158,43 | 155,75 | 157,63 | -1,18% | - |
| 30.05.2025 | 158,70 | 159,85 | 157,83 | 159,50 | 0,69% | - |
| 29.05.2025 | 164,02 | 164,58 | 156,52 | 158,40 | -1,80% | - |
| 28.05.2025 | 162,98 | 164,30 | 161,23 | 161,30 | -0,97% | - |
| 27.05.2025 | 161,33 | 163,20 | 160,05 | 162,88 | 0,77% | - |
| 26.05.2025 | 160,73 | 162,05 | 160,68 | 161,63 | 0,94% | - |
| 23.05.2025 | 160,33 | 161,27 | 157,27 | 160,13 | -0,68% | - |
| 22.05.2025 | 161,63 | 162,50 | 160,35 | 161,23 | -0,29% | - |
| 21.05.2025 | 163,52 | 164,63 | 160,93 | 161,70 | -1,97% | - |
| 20.05.2025 | 163,20 | 165,30 | 162,75 | 164,95 | 0,61% | - |
| 19.05.2025 | 161,95 | 164,77 | 159,18 | 163,95 | 0,06% | - |
| 16.05.2025 | 161,00 | 163,93 | 160,77 | 163,85 | 1,46% | - |
| 15.05.2025 | 158,38 | 161,83 | 157,23 | 161,50 | 1,43% | - |