154,650€
-0,48%
Echtzeit-Aktienkurs Jack Henry & Associates Inc.
Bid:
Ask:
Aktienkurse zur Jack Henry & Associates Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 154,23 | 154,65 | 154,13 | 154,58 | 0,37% | - |
| 26.04.2024 | 155,95 | 156,75 | 153,75 | 154,00 | -0,42% | - |
| 25.04.2024 | 152,75 | 155,40 | 151,80 | 154,65 | 0,16% | - |
| 24.04.2024 | 156,25 | 157,40 | 153,68 | 154,40 | -0,74% | - |
| 23.04.2024 | 154,68 | 157,02 | 154,18 | 155,55 | 0,48% | - |
| 22.04.2024 | 155,68 | 158,43 | 154,73 | 154,80 | -0,37% | - |
| 19.04.2024 | 153,65 | 156,20 | 153,33 | 155,38 | 0,34% | - |
| 18.04.2024 | 154,77 | 156,13 | 153,40 | 154,85 | 0,34% | - |
| 17.04.2024 | 154,08 | 156,08 | 153,55 | 154,33 | 0,13% | - |
| 16.04.2024 | 155,25 | 156,20 | 154,00 | 154,13 | -0,76% | - |
| 15.04.2024 | 157,90 | 159,18 | 154,90 | 155,30 | -1,43% | - |
| 12.04.2024 | 158,80 | 159,58 | 156,70 | 157,55 | -0,58% | - |
| 11.04.2024 | 158,65 | 160,33 | 157,18 | 158,48 | -0,13% | - |
| 10.04.2024 | 160,52 | 161,05 | 157,88 | 158,68 | -1,00% | - |
| 09.04.2024 | 158,13 | 160,55 | 157,43 | 160,27 | 1,39% | - |
| 08.04.2024 | 156,95 | 159,93 | 156,52 | 158,08 | 0,76% | - |
| 05.04.2024 | 156,88 | 158,75 | 156,05 | 156,88 | 0,29% | - |
| 04.04.2024 | 157,40 | 158,18 | 155,73 | 156,43 | -0,48% | - |
| 03.04.2024 | 157,75 | 158,20 | 156,13 | 157,18 | -0,59% | - |
| 02.04.2024 | 158,65 | 159,48 | 156,75 | 158,10 | -1,76% | - |
| 28.03.2024 | 159,10 | 161,90 | 155,50 | 160,93 | 1,04% | - |
| 27.03.2024 | 154,35 | 160,83 | 154,13 | 159,27 | 2,66% | - |
| 26.03.2024 | 152,95 | 157,83 | 152,58 | 155,15 | 2,06% | - |
| 25.03.2024 | 156,00 | 156,85 | 152,00 | 152,02 | -2,70% | - |
| 22.03.2024 | 158,50 | 160,20 | 151,83 | 156,25 | 0,19% | - |
| 21.03.2024 | 157,58 | 158,58 | 152,40 | 155,95 | 0,18% | - |
| 20.03.2024 | 157,15 | 158,25 | 151,83 | 155,68 | 0,19% | - |
| 19.03.2024 | 156,45 | 158,08 | 151,90 | 155,38 | 1,85% | - |
| 18.03.2024 | 157,73 | 158,10 | 152,55 | 152,55 | -3,30% | - |
| 15.03.2024 | 156,63 | 157,75 | 155,60 | 157,75 | 0,93% | - |
| 14.03.2024 | 157,93 | 160,08 | 152,27 | 156,30 | -0,70% | - |
| 13.03.2024 | 157,20 | 158,73 | 152,83 | 157,40 | -1,05% | - |
| 12.03.2024 | 159,27 | 159,93 | 153,30 | 159,08 | 0,16% | - |
| 11.03.2024 | 159,58 | 160,90 | 154,05 | 158,83 | -0,52% | - |
| 08.03.2024 | 158,55 | 161,55 | 158,20 | 159,65 | 0,57% | - |
| 07.03.2024 | 159,13 | 161,70 | 157,93 | 158,75 | -0,77% | - |
| 06.03.2024 | 159,18 | 161,48 | 158,38 | 159,98 | 0,66% | - |
| 05.03.2024 | 159,45 | 160,75 | 157,85 | 158,93 | -0,58% | - |
| 04.03.2024 | 158,55 | 160,43 | 157,77 | 159,85 | 0,77% | - |
| 01.03.2024 | 161,27 | 161,38 | 158,38 | 158,63 | -1,41% | - |
| 29.02.2024 | 159,83 | 162,02 | 159,20 | 160,90 | 0,58% | - |
| 28.02.2024 | 161,63 | 162,02 | 159,43 | 159,98 | -0,96% | - |
| 27.02.2024 | 160,48 | 162,20 | 160,30 | 161,52 | 0,48% | - |
| 26.02.2024 | 162,18 | 162,83 | 160,10 | 160,75 | -1,14% | - |
| 23.02.2024 | 160,35 | 163,48 | 160,05 | 162,60 | 1,34% | - |
| 22.02.2024 | 159,15 | 162,27 | 158,95 | 160,45 | 0,82% | 25,00 |
| 21.02.2024 | 159,80 | 159,88 | 157,60 | 159,15 | -0,58% | - |
| 20.02.2024 | 159,83 | 160,90 | 157,68 | 160,08 | -0,16% | - |
| 19.02.2024 | 160,02 | 160,63 | 159,98 | 160,33 | 0,14% | - |
| 16.02.2024 | 161,88 | 163,13 | 159,90 | 160,10 | -0,94% | - |
| 15.02.2024 | 163,58 | 164,02 | 161,15 | 161,63 | -1,04% | - |
| 14.02.2024 | 161,30 | 163,52 | 161,00 | 163,33 | 0,45% | - |
| 13.02.2024 | 163,00 | 164,05 | 159,77 | 162,60 | -0,23% | - |
| 12.02.2024 | 162,88 | 166,23 | 162,85 | 162,98 | -0,08% | - |
| 09.02.2024 | 161,52 | 163,38 | 160,88 | 163,10 | 0,99% | - |
| 08.02.2024 | 157,02 | 161,80 | 156,77 | 161,50 | 2,82% | 60,00 |
| 07.02.2024 | 152,23 | 158,80 | 151,15 | 157,08 | 3,07% | - |
| 06.02.2024 | 152,05 | 153,40 | 149,58 | 152,40 | 0,31% | - |
| 05.02.2024 | 153,38 | 154,13 | 150,85 | 151,93 | -0,99% | - |
| 02.02.2024 | 153,93 | 155,10 | 152,00 | 153,45 | 0,10% | - |
| 01.02.2024 | 153,88 | 155,83 | 151,13 | 153,30 | -0,02% | - |
| 31.01.2024 | 155,95 | 156,88 | 151,85 | 153,33 | -1,87% | - |
| 30.01.2024 | 156,27 | 158,05 | 155,15 | 156,25 | -0,19% | - |
| 29.01.2024 | 156,50 | 158,08 | 155,98 | 156,55 | 0,19% | - |
| 26.01.2024 | 154,93 | 157,33 | 153,70 | 156,25 | 0,61% | - |
| 25.01.2024 | 153,13 | 155,45 | 152,80 | 155,30 | 1,44% | - |
| 24.01.2024 | 155,30 | 155,70 | 152,58 | 153,10 | -1,16% | - |
| 23.01.2024 | 154,88 | 156,65 | 153,15 | 154,90 | -0,13% | - |
| 22.01.2024 | 153,10 | 155,38 | 152,70 | 155,10 | 1,60% | - |
| 19.01.2024 | 152,45 | 153,43 | 151,23 | 152,65 | 0,21% | - |
| 18.01.2024 | 152,27 | 153,95 | 150,90 | 152,33 | 0,02% | - |
| 17.01.2024 | 151,18 | 152,68 | 150,60 | 152,30 | 0,23% | - |
| 16.01.2024 | 152,75 | 153,77 | 151,52 | 151,95 | -0,72% | - |
| 15.01.2024 | 153,18 | 153,30 | 152,80 | 153,05 | 0,00% | - |
| 12.01.2024 | 152,35 | 153,55 | 151,98 | 153,05 | 0,41% | - |
| 11.01.2024 | 153,02 | 153,58 | 151,63 | 152,43 | -0,26% | - |
| 10.01.2024 | 152,93 | 153,93 | 151,70 | 152,83 | -0,11% | - |
| 09.01.2024 | 154,80 | 155,60 | 152,60 | 153,00 | -1,23% | - |
| 08.01.2024 | 152,15 | 155,55 | 151,80 | 154,90 | 1,64% | - |
| 05.01.2024 | 152,27 | 153,20 | 151,70 | 152,40 | 0,10% | - |
| 04.01.2024 | 149,77 | 152,52 | 147,48 | 152,25 | 1,74% | - |
| 03.01.2024 | 150,15 | 151,33 | 149,45 | 149,65 | -0,52% | - |
| 02.01.2024 | 148,18 | 151,05 | 147,50 | 150,43 | 1,52% | - |
| 29.12.2023 | 148,20 | 148,52 | 147,83 | 148,18 | 0,07% | - |
| 28.12.2023 | 147,13 | 148,93 | 146,85 | 148,08 | 0,71% | - |
| 27.12.2023 | 150,13 | 150,15 | 146,70 | 147,02 | -1,95% | - |
| 22.12.2023 | 148,08 | 150,45 | 147,08 | 149,95 | 0,74% | - |
| 21.12.2023 | 149,35 | 149,93 | 147,45 | 148,85 | -0,03% | - |
| 20.12.2023 | 150,95 | 152,23 | 148,68 | 148,90 | -1,10% | - |
| 19.12.2023 | 152,05 | 152,30 | 149,65 | 150,55 | -1,08% | - |
| 18.12.2023 | 151,38 | 152,60 | 150,10 | 152,20 | 0,88% | - |
| 15.12.2023 | 152,05 | 153,38 | 150,15 | 150,88 | -0,64% | - |
| 14.12.2023 | 154,90 | 155,25 | 150,20 | 151,85 | -1,75% | - |
| 13.12.2023 | 154,15 | 155,73 | 153,40 | 154,55 | 0,45% | - |
| 12.12.2023 | 152,75 | 154,23 | 151,52 | 153,85 | 0,75% | 1.500,00 |
| 11.12.2023 | 152,70 | 153,95 | 150,27 | 152,70 | -0,21% | - |
| 08.12.2023 | 152,98 | 154,45 | 151,13 | 153,02 | 0,02% | - |
| 07.12.2023 | 153,55 | 154,63 | 151,65 | 153,00 | -0,44% | - |
| 06.12.2023 | 149,98 | 154,95 | 149,75 | 153,68 | 3,03% | - |
| 05.12.2023 | 149,63 | 150,13 | 144,93 | 149,15 | -0,70% | - |