150,300€
-0,92%
Echtzeit-Aktienkurs Jack Henry & Associates
Bid:
Ask:
Aktienkurse zur Jack Henry & Associates Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 152,70 | 153,02 | 148,98 | 150,52 | -0,71% | - |
| 24.04.2025 | 152,20 | 154,43 | 150,25 | 151,60 | -0,85% | - |
| 23.04.2025 | 153,13 | 156,02 | 151,20 | 152,90 | 1,12% | - |
| 22.04.2025 | 146,38 | 151,50 | 146,38 | 151,20 | 0,07% | - |
| 17.04.2025 | 152,50 | 153,08 | 149,68 | 151,10 | 0,12% | - |
| 16.04.2025 | 152,00 | 153,98 | 149,30 | 150,93 | -2,09% | - |
| 15.04.2025 | 152,77 | 155,55 | 152,60 | 154,15 | 0,75% | - |
| 14.04.2025 | 152,25 | 155,88 | 151,85 | 153,00 | 0,46% | - |
| 11.04.2025 | 152,20 | 154,20 | 146,70 | 152,30 | 0,33% | - |
| 10.04.2025 | 154,93 | 155,23 | 148,63 | 151,80 | -2,68% | - |
| 09.04.2025 | 145,52 | 156,85 | 144,58 | 155,98 | 4,28% | - |
| 08.04.2025 | 156,15 | 159,05 | 147,65 | 149,58 | -3,79% | - |
| 07.04.2025 | 153,77 | 159,10 | 147,40 | 155,48 | -1,49% | 61,00 |
| 04.04.2025 | 166,38 | 168,52 | 157,27 | 157,83 | -5,69% | - |
| 03.04.2025 | 165,88 | 170,18 | 160,58 | 167,35 | -1,38% | - |
| 02.04.2025 | 170,15 | 172,45 | 167,80 | 169,70 | -0,48% | - |
| 01.04.2025 | 168,30 | 171,02 | 167,20 | 170,52 | 1,02% | - |
| 31.03.2025 | 164,10 | 169,95 | 163,30 | 168,80 | 2,80% | - |
| 28.03.2025 | 165,70 | 167,00 | 159,63 | 164,20 | 2,21% | - |
| 27.03.2025 | 166,73 | 168,13 | 160,65 | 160,65 | -2,46% | - |
| 26.03.2025 | 161,68 | 167,15 | 159,10 | 164,70 | 2,43% | - |
| 25.03.2025 | 160,15 | 162,27 | 158,43 | 160,80 | 2,14% | - |
| 24.03.2025 | 160,50 | 162,73 | 157,35 | 157,43 | -0,83% | - |
| 21.03.2025 | 161,73 | 162,38 | 157,43 | 158,75 | -0,70% | - |
| 20.03.2025 | 163,48 | 165,73 | 159,77 | 159,88 | -1,98% | - |
| 19.03.2025 | 162,00 | 165,10 | 158,65 | 163,10 | 3,18% | - |
| 18.03.2025 | 161,73 | 163,13 | 158,05 | 158,08 | -0,50% | - |
| 17.03.2025 | 160,85 | 163,60 | 158,02 | 158,88 | -0,39% | - |
| 14.03.2025 | 162,70 | 163,02 | 159,40 | 159,50 | -1,50% | - |
| 13.03.2025 | 158,63 | 163,95 | 158,18 | 161,93 | 2,27% | - |
| 12.03.2025 | 162,25 | 165,20 | 154,23 | 158,33 | 4,96% | - |
| 11.03.2025 | 175,02 | 178,98 | 147,30 | 150,85 | -13,44% | - |
| 10.03.2025 | 175,83 | 180,85 | 158,30 | 174,27 | -1,20% | - |
| 07.03.2025 | 169,83 | 178,10 | 168,40 | 176,40 | 3,67% | - |
| 06.03.2025 | 164,05 | 170,33 | 160,80 | 170,15 | 3,34% | - |
| 05.03.2025 | 167,55 | 167,58 | 162,05 | 164,65 | -1,36% | - |
| 04.03.2025 | 170,18 | 173,65 | 166,60 | 166,93 | -1,69% | - |
| 03.03.2025 | 167,18 | 170,02 | 163,48 | 169,80 | 1,46% | - |
| 28.02.2025 | 165,48 | 167,70 | 164,68 | 167,35 | 1,33% | - |
| 27.02.2025 | 164,52 | 166,43 | 163,80 | 165,15 | 0,81% | - |
| 26.02.2025 | 166,50 | 167,35 | 163,50 | 163,83 | -1,03% | - |
| 25.02.2025 | 164,73 | 167,98 | 163,90 | 165,52 | 0,38% | - |
| 24.02.2025 | 163,58 | 166,98 | 162,73 | 164,90 | 0,81% | - |
| 21.02.2025 | 160,85 | 164,40 | 160,70 | 163,58 | 1,85% | - |
| 20.02.2025 | 160,05 | 161,27 | 158,65 | 160,60 | 0,03% | - |
| 19.02.2025 | 160,58 | 161,15 | 157,58 | 160,55 | -0,03% | - |
| 18.02.2025 | 159,73 | 161,63 | 158,95 | 160,60 | 0,93% | - |
| 17.02.2025 | 159,05 | 159,38 | 158,90 | 159,13 | 0,30% | 36,00 |
| 14.02.2025 | 163,18 | 163,18 | 158,33 | 158,65 | -2,62% | - |
| 13.02.2025 | 163,60 | 164,93 | 160,58 | 162,93 | -0,53% | - |
| 12.02.2025 | 165,05 | 166,23 | 163,02 | 163,80 | -0,76% | - |
| 11.02.2025 | 168,05 | 169,35 | 163,30 | 165,05 | -2,03% | - |
| 10.02.2025 | 169,02 | 169,48 | 167,75 | 168,48 | 0,10% | - |
| 07.02.2025 | 167,50 | 168,95 | 165,80 | 168,30 | 0,57% | - |
| 06.02.2025 | 166,65 | 168,30 | 164,48 | 167,35 | 0,84% | - |
| 05.02.2025 | 166,52 | 172,52 | 164,77 | 165,95 | -1,04% | - |
| 04.02.2025 | 169,52 | 170,02 | 166,20 | 167,70 | -1,27% | - |
| 03.02.2025 | 167,95 | 171,23 | 166,38 | 169,85 | 1,22% | - |
| 31.01.2025 | 168,43 | 169,52 | 166,55 | 167,80 | 0,18% | - |
| 30.01.2025 | 166,60 | 168,88 | 163,63 | 167,50 | 0,84% | - |
| 29.01.2025 | 168,13 | 169,27 | 165,85 | 166,10 | -1,07% | - |
| 28.01.2025 | 170,05 | 171,88 | 167,90 | 167,90 | -0,86% | - |
| 27.01.2025 | 165,18 | 170,20 | 160,65 | 169,35 | 2,22% | - |
| 24.01.2025 | 166,30 | 166,60 | 165,05 | 165,68 | -0,88% | - |
| 23.01.2025 | 166,50 | 167,93 | 161,93 | 167,15 | 0,30% | - |
| 22.01.2025 | 168,48 | 169,98 | 165,35 | 166,65 | -0,66% | - |
| 21.01.2025 | 167,05 | 169,55 | 166,90 | 167,75 | 0,57% | - |
| 20.01.2025 | 168,02 | 168,02 | 166,60 | 166,80 | -1,05% | - |
| 17.01.2025 | 167,90 | 170,08 | 167,80 | 168,58 | 0,67% | - |
| 16.01.2025 | 167,45 | 168,75 | 167,05 | 167,45 | 0,27% | - |
| 15.01.2025 | 167,63 | 169,13 | 166,20 | 167,00 | -0,18% | - |
| 14.01.2025 | 169,52 | 170,30 | 164,43 | 167,30 | -1,34% | - |
| 13.01.2025 | 167,83 | 171,02 | 165,83 | 169,58 | 1,00% | - |
| 10.01.2025 | 168,08 | 168,65 | 166,20 | 167,90 | -0,07% | - |
| 09.01.2025 | 168,08 | 168,23 | 167,73 | 168,02 | -0,04% | - |
| 08.01.2025 | 165,77 | 168,38 | 165,50 | 168,10 | 1,51% | - |
| 07.01.2025 | 162,85 | 168,20 | 162,45 | 165,60 | 1,44% | - |
| 06.01.2025 | 168,60 | 169,23 | 162,90 | 163,25 | -3,16% | - |
| 03.01.2025 | 168,70 | 169,18 | 167,45 | 168,58 | 0,01% | - |
| 02.01.2025 | 169,68 | 171,33 | 168,18 | 168,55 | 0,58% | - |
| 30.12.2024 | 169,25 | 170,90 | 167,38 | 167,58 | -1,27% | - |
| 27.12.2024 | 170,30 | 170,75 | 168,15 | 169,73 | 0,56% | - |
| 23.12.2024 | 170,18 | 171,00 | 167,43 | 168,77 | -0,38% | - |
| 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% | - |