168,150€
1,11%
Echtzeit-Aktienkurs Jack Henry & Associates Inc.
Bid:
Ask:
Aktienkurse zur Jack Henry & Associates Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2025 | 165,95 | 167,52 | 164,88 | 166,88 | 0,35% | - |
| 07.01.2025 | 161,90 | 166,30 | 161,90 | 166,30 | -1,22% | 250,00 |
| 06.01.2025 | 168,35 | 168,35 | 168,35 | 168,35 | 0,03% | - |
| 03.01.2025 | 168,30 | 168,30 | 168,30 | 168,30 | -0,88% | - |
| 02.01.2025 | 169,80 | 169,80 | 169,80 | 169,80 | 0,86% | - |
| 30.12.2024 | 168,35 | 168,35 | 168,35 | 168,35 | -0,30% | - |
| 27.12.2024 | 168,85 | 168,85 | 168,85 | 168,85 | -1,00% | - |
| 23.12.2024 | 170,55 | 170,55 | 170,55 | 170,55 | 1,16% | - |
| 20.12.2024 | 168,00 | 168,60 | 168,00 | 168,60 | -0,59% | 76,00 |
| 19.12.2024 | 169,60 | 169,60 | 169,60 | 169,60 | 0,74% | - |
| 18.12.2024 | 168,35 | 168,35 | 168,35 | 168,35 | -0,15% | - |
| 17.12.2024 | 168,60 | 168,60 | 168,60 | 168,60 | -1,03% | - |
| 16.12.2024 | 170,35 | 170,35 | 170,35 | 170,35 | -1,39% | - |
| 13.12.2024 | 172,75 | 172,75 | 172,75 | 172,75 | 2,22% | - |
| 12.12.2024 | 169,00 | 169,00 | 169,00 | 169,00 | 0,51% | - |
| 11.12.2024 | 168,15 | 168,15 | 168,15 | 168,15 | 2,31% | - |
| 10.12.2024 | 164,35 | 164,35 | 164,35 | 164,35 | 0,64% | - |
| 09.12.2024 | 163,30 | 163,30 | 163,30 | 163,30 | 0,06% | - |
| 06.12.2024 | 163,45 | 163,45 | 163,20 | 163,20 | 0,40% | 22,00 |
| 05.12.2024 | 162,55 | 162,55 | 162,55 | 162,55 | -2,49% | - |
| 04.12.2024 | 166,70 | 166,70 | 166,70 | 166,70 | 0,00% | - |
| 03.12.2024 | 166,70 | 166,70 | 166,70 | 166,70 | 0,27% | - |
| 02.12.2024 | 165,75 | 166,25 | 165,75 | 166,25 | 0,88% | 100,00 |
| 29.11.2024 | 164,80 | 164,80 | 164,80 | 164,80 | -0,99% | - |
| 28.11.2024 | 164,65 | 166,45 | 164,65 | 166,45 | 1,37% | 22,00 |
| 27.11.2024 | 164,20 | 164,20 | 164,20 | 164,20 | 0,12% | - |
| 26.11.2024 | 164,00 | 164,00 | 164,00 | 164,00 | -0,82% | - |
| 25.11.2024 | 165,35 | 165,35 | 165,35 | 165,35 | 0,98% | - |
| 22.11.2024 | 163,75 | 163,75 | 163,75 | 163,75 | -0,79% | - |
| 21.11.2024 | 161,50 | 165,15 | 160,68 | 165,05 | 2,01% | - |
| 20.11.2024 | 161,80 | 161,80 | 161,80 | 161,80 | -0,28% | - |
| 19.11.2024 | 162,25 | 162,25 | 162,25 | 162,25 | -1,79% | - |
| 18.11.2024 | 165,20 | 165,20 | 165,20 | 165,20 | 2,67% | - |
| 15.11.2024 | 160,90 | 160,90 | 160,90 | 160,90 | -2,16% | - |
| 14.11.2024 | 164,45 | 164,45 | 164,45 | 164,45 | -0,54% | - |
| 13.11.2024 | 165,35 | 165,35 | 165,35 | 165,35 | -0,12% | - |
| 12.11.2024 | 165,55 | 165,55 | 165,55 | 165,55 | -1,11% | - |
| 11.11.2024 | 167,40 | 167,40 | 167,40 | 167,40 | 0,84% | - |
| 08.11.2024 | 166,00 | 166,00 | 166,00 | 166,00 | -0,60% | - |
| 07.11.2024 | 167,00 | 167,00 | 167,00 | 167,00 | -3,91% | - |
| 06.11.2024 | 173,80 | 173,80 | 173,80 | 173,80 | 3,05% | - |
| 05.11.2024 | 168,65 | 168,65 | 168,65 | 168,65 | 1,23% | - |
| 04.11.2024 | 167,85 | 167,85 | 166,60 | 166,60 | -0,15% | 100,00 |
| 01.11.2024 | 166,85 | 166,85 | 166,85 | 166,85 | -0,74% | - |
| 31.10.2024 | 166,05 | 168,10 | 166,05 | 168,10 | -0,06% | 85,00 |
| 30.10.2024 | 168,20 | 168,20 | 168,20 | 168,20 | -0,59% | - |
| 29.10.2024 | 169,20 | 169,20 | 169,20 | 169,20 | -0,03% | - |
| 28.10.2024 | 169,25 | 169,25 | 169,25 | 169,25 | -0,24% | - |
| 25.10.2024 | 169,65 | 169,65 | 169,65 | 169,65 | -0,21% | - |
| 24.10.2024 | 170,00 | 170,00 | 170,00 | 170,00 | 0,83% | - |
| 23.10.2024 | 168,60 | 168,60 | 168,60 | 168,60 | -0,82% | - |
| 22.10.2024 | 170,00 | 170,00 | 170,00 | 170,00 | -0,23% | - |
| 21.10.2024 | 170,40 | 170,40 | 170,40 | 170,40 | -0,09% | - |
| 18.10.2024 | 170,55 | 170,55 | 170,55 | 170,55 | 0,24% | - |
| 17.10.2024 | 170,15 | 170,15 | 170,15 | 170,15 | 0,74% | - |
| 16.10.2024 | 168,90 | 168,90 | 168,90 | 168,90 | 0,36% | - |
| 15.10.2024 | 168,30 | 168,30 | 168,30 | 168,30 | 0,78% | - |
| 14.10.2024 | 167,00 | 167,00 | 167,00 | 167,00 | 1,09% | - |
| 11.10.2024 | 165,20 | 165,20 | 165,20 | 165,20 | -0,36% | - |
| 10.10.2024 | 165,80 | 165,80 | 165,80 | 165,80 | 0,88% | - |
| 09.10.2024 | 164,35 | 164,35 | 164,35 | 164,35 | 0,67% | - |
| 08.10.2024 | 163,25 | 163,25 | 163,25 | 163,25 | -1,12% | - |
| 07.10.2024 | 165,10 | 165,10 | 165,10 | 165,10 | -0,54% | - |
| 04.10.2024 | 166,00 | 166,00 | 166,00 | 166,00 | 2,56% | - |
| 03.10.2024 | 161,85 | 161,85 | 161,85 | 161,85 | 0,28% | - |
| 02.10.2024 | 161,40 | 161,40 | 161,40 | 161,40 | 2,38% | - |
| 01.10.2024 | 157,65 | 157,65 | 157,65 | 157,65 | 0,64% | - |
| 30.09.2024 | 156,65 | 156,65 | 156,65 | 156,65 | 0,71% | - |
| 27.09.2024 | 155,55 | 155,55 | 155,55 | 155,55 | 1,40% | - |
| 26.09.2024 | 153,25 | 153,55 | 153,25 | 153,40 | -0,52% | - |
| 25.09.2024 | 154,20 | 154,20 | 154,20 | 154,20 | -1,72% | - |
| 24.09.2024 | 156,90 | 156,90 | 156,90 | 156,90 | 1,06% | - |
| 23.09.2024 | 155,25 | 155,25 | 155,25 | 155,25 | -0,64% | - |
| 20.09.2024 | 156,25 | 156,25 | 156,25 | 156,25 | -0,54% | - |
| 19.09.2024 | 157,10 | 157,10 | 157,10 | 157,10 | -0,22% | 10,00 |
| 18.09.2024 | 157,45 | 157,45 | 157,45 | 157,45 | -0,73% | - |
| 17.09.2024 | 158,60 | 158,60 | 158,60 | 158,60 | 0,51% | - |
| 16.09.2024 | 157,80 | 157,80 | 157,80 | 157,80 | 0,16% | - |
| 13.09.2024 | 157,55 | 157,55 | 157,55 | 157,55 | -0,06% | - |
| 12.09.2024 | 157,65 | 157,65 | 157,65 | 157,65 | 0,29% | - |
| 11.09.2024 | 157,20 | 157,20 | 157,20 | 157,20 | 1,62% | - |
| 10.09.2024 | 154,70 | 154,70 | 154,70 | 154,70 | 1,24% | - |
| 09.09.2024 | 152,80 | 152,80 | 152,80 | 152,80 | -0,97% | - |
| 06.09.2024 | 154,30 | 154,30 | 154,30 | 154,30 | -1,34% | - |
| 05.09.2024 | 156,40 | 156,40 | 156,40 | 156,40 | -0,32% | - |
| 04.09.2024 | 156,90 | 156,90 | 156,90 | 156,90 | 0,90% | - |
| 03.09.2024 | 155,50 | 155,50 | 155,50 | 155,50 | -0,26% | - |
| 02.09.2024 | 155,60 | 155,90 | 155,60 | 155,90 | 0,71% | - |
| 30.08.2024 | 154,80 | 154,80 | 154,80 | 154,80 | -0,06% | - |
| 29.08.2024 | 154,90 | 154,90 | 154,90 | 154,90 | 0,29% | - |
| 28.08.2024 | 152,90 | 154,45 | 152,90 | 154,45 | 2,49% | 25,00 |
| 27.08.2024 | 150,70 | 150,70 | 150,70 | 150,70 | 2,80% | - |
| 26.08.2024 | 146,60 | 146,60 | 146,60 | 146,60 | -0,10% | - |
| 23.08.2024 | 146,75 | 146,75 | 146,75 | 146,75 | -0,64% | - |
| 22.08.2024 | 147,70 | 147,70 | 147,70 | 147,70 | 0,27% | - |
| 21.08.2024 | 147,30 | 147,30 | 147,30 | 147,30 | -0,30% | - |
| 20.08.2024 | 147,75 | 147,75 | 147,75 | 147,75 | -0,67% | - |
| 19.08.2024 | 148,75 | 148,75 | 148,75 | 148,75 | -0,53% | - |
| 16.08.2024 | 149,55 | 149,55 | 149,55 | 149,55 | 0,23% | - |
| 15.08.2024 | 149,20 | 149,20 | 149,20 | 149,20 | -0,40% | - |