131,975€
0,17%
Echtzeit-Aktienkurs Jack Henry & Associates
Bid:
Ask:
Aktienkurse zur Jack Henry & Associates Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 132,15 | 132,58 | 131,63 | 131,98 | 0,00% | - |
| 13.02.2026 | 132,52 | 134,20 | 131,77 | 131,98 | -0,58% | - |
| 12.02.2026 | 139,93 | 141,33 | 130,13 | 132,75 | -4,86% | - |
| 11.02.2026 | 143,52 | 145,05 | 139,18 | 139,52 | -2,72% | - |
| 10.02.2026 | 143,90 | 144,80 | 142,55 | 143,43 | -0,38% | - |
| 09.02.2026 | 146,35 | 147,88 | 142,83 | 143,98 | -1,62% | - |
| 06.02.2026 | 149,33 | 151,23 | 144,38 | 146,35 | -2,55% | - |
| 05.02.2026 | 147,88 | 155,85 | 146,77 | 150,18 | 1,95% | - |
| 04.02.2026 | 145,48 | 147,77 | 142,13 | 147,30 | 5,18% | - |
| 03.02.2026 | 152,52 | 152,63 | 140,00 | 140,05 | -7,80% | - |
| 02.02.2026 | 148,68 | 153,80 | 148,60 | 151,90 | 0,48% | - |
| 30.01.2026 | 147,88 | 151,48 | 147,35 | 151,18 | 1,84% | - |
| 29.01.2026 | 150,52 | 151,48 | 148,08 | 148,45 | -1,33% | - |
| 28.01.2026 | 150,52 | 154,35 | 150,02 | 150,45 | 1,14% | - |
| 27.01.2026 | 154,95 | 155,23 | 147,83 | 148,75 | -3,36% | - |
| 26.01.2026 | 155,77 | 157,68 | 151,52 | 153,93 | -1,52% | 1.820,00 |
| 23.01.2026 | 160,93 | 161,88 | 155,85 | 156,30 | -2,57% | - |
| 22.01.2026 | 161,13 | 162,13 | 159,55 | 160,43 | -0,14% | - |
| 21.01.2026 | 159,77 | 161,73 | 158,68 | 160,65 | 0,80% | - |
| 20.01.2026 | 160,80 | 161,98 | 158,60 | 159,38 | -1,41% | - |
| 19.01.2026 | 161,68 | 162,18 | 160,83 | 161,65 | -1,48% | - |
| 16.01.2026 | 165,40 | 165,60 | 161,52 | 164,08 | -0,41% | - |
| 15.01.2026 | 165,85 | 167,30 | 164,02 | 164,75 | -0,39% | - |
| 14.01.2026 | 161,52 | 165,65 | 160,65 | 165,40 | 2,16% | - |
| 13.01.2026 | 162,95 | 163,58 | 161,27 | 161,90 | -0,75% | - |
| 12.01.2026 | 160,77 | 163,25 | 160,33 | 163,13 | 0,29% | - |
| 09.01.2026 | 161,23 | 163,50 | 160,93 | 162,65 | 0,92% | - |
| 08.01.2026 | 159,93 | 163,00 | 158,85 | 161,18 | 1,21% | - |
| 07.01.2026 | 158,33 | 160,18 | 158,23 | 159,25 | 0,50% | - |
| 06.01.2026 | 154,90 | 159,58 | 154,33 | 158,45 | 2,56% | - |
| 05.01.2026 | 153,35 | 155,65 | 151,83 | 154,50 | 1,64% | - |
| 02.01.2026 | 155,45 | 156,35 | 151,15 | 152,00 | -3,46% | - |
| 30.12.2025 | 158,18 | 158,48 | 157,45 | 157,45 | -0,69% | - |
| 29.12.2025 | 157,88 | 158,80 | 157,05 | 158,55 | 0,96% | - |
| 23.12.2025 | 157,33 | 157,60 | 156,38 | 157,05 | -0,65% | - |
| 22.12.2025 | 157,93 | 158,48 | 155,95 | 158,08 | 0,25% | - |
| 19.12.2025 | 157,43 | 158,23 | 155,52 | 157,68 | -0,86% | - |
| 18.12.2025 | 160,50 | 162,48 | 158,35 | 159,05 | -0,80% | - |
| 17.12.2025 | 159,68 | 161,58 | 159,55 | 160,33 | 0,45% | - |
| 16.12.2025 | 159,60 | 159,65 | 159,58 | 159,60 | 0,44% | - |
| 15.12.2025 | 160,18 | 160,77 | 157,83 | 158,90 | -0,28% | - |
| 12.12.2025 | 159,45 | 159,45 | 159,30 | 159,35 | -0,13% | - |
| 11.12.2025 | 157,13 | 161,43 | 151,85 | 159,55 | 1,62% | - |
| 10.12.2025 | 154,85 | 157,48 | 154,13 | 157,00 | 1,23% | - |
| 09.12.2025 | 155,50 | 156,88 | 154,70 | 155,10 | -0,32% | - |
| 08.12.2025 | 156,08 | 159,70 | 154,23 | 155,60 | 0,00% | - |
| 05.12.2025 | 154,95 | 156,38 | 152,95 | 155,60 | 0,74% | - |
| 04.12.2025 | 151,13 | 154,80 | 149,85 | 154,45 | 2,35% | - |
| 03.12.2025 | 148,55 | 151,50 | 147,08 | 150,90 | 1,48% | - |
| 02.12.2025 | 149,68 | 150,23 | 147,90 | 148,70 | -1,20% | - |
| 01.12.2025 | 149,25 | 151,45 | 148,02 | 150,50 | 0,20% | - |
| 28.11.2025 | 150,45 | 152,95 | 147,77 | 150,20 | 0,10% | - |
| 27.11.2025 | 150,08 | 150,30 | 149,98 | 150,05 | -0,03% | - |
| 26.11.2025 | 150,35 | 151,13 | 149,45 | 150,10 | 0,13% | - |
| 25.11.2025 | 147,88 | 150,35 | 146,93 | 149,90 | 1,11% | - |
| 24.11.2025 | 148,77 | 149,55 | 146,93 | 148,25 | -0,22% | - |
| 21.11.2025 | 145,52 | 149,27 | 144,30 | 148,58 | 1,43% | - |
| 20.11.2025 | 144,55 | 149,15 | 144,45 | 146,48 | 2,00% | - |
| 19.11.2025 | 141,38 | 144,43 | 141,38 | 143,60 | 1,59% | - |
| 18.11.2025 | 140,27 | 141,48 | 139,93 | 141,35 | 0,48% | - |
| 17.11.2025 | 141,70 | 142,83 | 140,02 | 140,68 | 0,12% | - |
| 14.11.2025 | 141,85 | 143,02 | 139,35 | 140,50 | -1,66% | - |
| 13.11.2025 | 144,50 | 144,85 | 140,80 | 142,88 | -0,71% | - |
| 12.11.2025 | 143,52 | 144,52 | 142,02 | 143,90 | 0,77% | - |
| 11.11.2025 | 140,60 | 143,18 | 138,27 | 142,80 | 2,11% | - |
| 10.11.2025 | 140,77 | 141,23 | 138,20 | 139,85 | -1,10% | 40,00 |
| 07.11.2025 | 141,58 | 141,73 | 141,27 | 141,40 | 0,28% | - |
| 06.11.2025 | 138,68 | 142,60 | 138,48 | 141,00 | 1,22% | - |
| 05.11.2025 | 132,55 | 140,23 | 132,20 | 139,30 | 5,21% | - |
| 04.11.2025 | 130,70 | 133,23 | 128,63 | 132,40 | 1,26% | - |
| 03.11.2025 | 129,20 | 131,13 | 126,80 | 130,75 | 1,44% | - |
| 31.10.2025 | 129,73 | 130,95 | 127,03 | 128,90 | -0,96% | - |
| 30.10.2025 | 128,90 | 131,05 | 128,90 | 130,15 | 0,79% | - |
| 29.10.2025 | 133,20 | 133,48 | 126,15 | 129,13 | -2,44% | - |
| 28.10.2025 | 133,93 | 134,68 | 131,60 | 132,35 | -1,38% | - |
| 27.10.2025 | 134,05 | 135,50 | 132,30 | 134,20 | 0,02% | - |
| 24.10.2025 | 134,50 | 135,20 | 133,02 | 134,18 | 0,00% | - |
| 23.10.2025 | 135,50 | 135,88 | 133,43 | 134,18 | -1,27% | - |
| 22.10.2025 | 135,18 | 136,98 | 133,75 | 135,90 | 1,30% | - |
| 21.10.2025 | 133,33 | 135,98 | 132,05 | 134,15 | 0,71% | 2,00 |
| 20.10.2025 | 131,40 | 133,38 | 130,58 | 133,20 | 1,52% | - |
| 17.10.2025 | 129,83 | 131,93 | 129,50 | 131,20 | -1,28% | - |
| 16.10.2025 | 132,65 | 133,75 | 131,77 | 132,90 | 0,49% | - |
| 15.10.2025 | 133,10 | 133,80 | 130,90 | 132,25 | -0,23% | 40,00 |
| 14.10.2025 | 130,60 | 133,60 | 129,58 | 132,55 | 0,57% | - |
| 13.10.2025 | 131,38 | 133,27 | 130,15 | 131,80 | 1,35% | - |
| 10.10.2025 | 129,20 | 131,43 | 128,77 | 130,05 | 1,05% | - |
| 09.10.2025 | 128,45 | 130,80 | 127,63 | 128,70 | -0,46% | 156,00 |
| 08.10.2025 | 128,85 | 130,02 | 127,38 | 129,30 | 1,06% | - |
| 07.10.2025 | 126,28 | 128,58 | 126,20 | 127,95 | 1,75% | - |
| 06.10.2025 | 125,10 | 127,40 | 124,25 | 125,75 | 0,92% | - |
| 03.10.2025 | 124,88 | 125,70 | 123,60 | 124,60 | -0,20% | - |
| 02.10.2025 | 124,70 | 125,45 | 123,18 | 124,85 | 0,00% | - |
| 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% | - |