168,700€
-0,35%
Echtzeit-Aktienkurs Jack Henry & Associates Inc.
Bid:
Ask:
Aktienkurse zur Jack Henry & Associates Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 169,30 | 171,45 | 166,43 | 169,43 | -0,19% | - |
| 19.12.2024 | 170,02 | 172,08 | 169,20 | 169,75 | -0,34% | - |
| 18.12.2024 | 169,23 | 171,80 | 168,75 | 170,33 | 0,58% | - |
| 17.12.2024 | 169,38 | 171,08 | 167,93 | 169,35 | -0,06% | - |
| 16.12.2024 | 171,13 | 172,60 | 169,08 | 169,45 | -1,08% | - |
| 13.12.2024 | 172,95 | 173,50 | 170,33 | 171,30 | -0,67% | - |
| 12.12.2024 | 169,90 | 173,10 | 169,08 | 172,45 | 1,13% | - |
| 11.12.2024 | 168,60 | 170,63 | 167,85 | 170,52 | 1,25% | - |
| 10.12.2024 | 165,35 | 169,27 | 164,20 | 168,43 | 1,64% | - |
| 09.12.2024 | 163,98 | 166,05 | 162,60 | 165,70 | 1,21% | - |
| 06.12.2024 | 164,23 | 165,25 | 162,70 | 163,73 | -0,17% | - |
| 05.12.2024 | 163,70 | 166,05 | 161,70 | 164,00 | -0,02% | - |
| 04.12.2024 | 167,13 | 168,52 | 163,45 | 164,02 | -1,72% | - |
| 03.12.2024 | 167,43 | 167,70 | 165,05 | 166,90 | -0,22% | - |
| 02.12.2024 | 166,50 | 169,40 | 165,43 | 167,27 | 10,21% | - |
| 29.11.2024 | 165,35 | 167,23 | 151,77 | 151,77 | -8,18% | - |
| 28.11.2024 | 165,23 | 165,60 | 165,02 | 165,30 | 0,38% | - |
| 27.11.2024 | 165,05 | 165,93 | 163,35 | 164,68 | -0,32% | - |
| 26.11.2024 | 164,68 | 165,55 | 163,43 | 165,20 | 0,58% | - |
| 25.11.2024 | 165,63 | 165,95 | 163,00 | 164,25 | -0,82% | - |
| 22.11.2024 | 164,73 | 167,08 | 163,95 | 165,60 | 0,61% | - |
| 21.11.2024 | 161,98 | 165,48 | 161,40 | 164,60 | 1,40% | - |
| 20.11.2024 | 162,55 | 163,05 | 160,98 | 162,33 | 0,20% | - |
| 19.11.2024 | 162,65 | 163,02 | 160,73 | 162,00 | -0,28% | - |
| 18.11.2024 | 164,98 | 165,52 | 160,48 | 162,45 | -1,23% | - |
| 15.11.2024 | 162,55 | 164,83 | 161,50 | 164,48 | 0,32% | - |
| 14.11.2024 | 165,65 | 167,27 | 163,02 | 163,95 | -1,03% | - |
| 13.11.2024 | 166,38 | 167,58 | 164,63 | 165,65 | -0,63% | - |
| 12.11.2024 | 166,38 | 167,27 | 165,15 | 166,70 | 0,33% | - |
| 11.11.2024 | 167,98 | 169,52 | 165,48 | 166,15 | -0,98% | - |
| 08.11.2024 | 167,00 | 171,08 | 166,15 | 167,80 | 0,72% | - |
| 07.11.2024 | 168,10 | 168,95 | 164,73 | 166,60 | -0,83% | - |
| 06.11.2024 | 175,40 | 183,48 | 165,50 | 168,00 | -1,09% | - |
| 05.11.2024 | 169,55 | 169,98 | 167,73 | 169,85 | 0,21% | - |
| 04.11.2024 | 168,30 | 171,13 | 166,30 | 169,50 | 0,28% | - |
| 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 |