164,400€
2,21%
Echtzeit-Aktienkurs Jack Henry & Associates Inc.
Bid:
Ask:
Aktienkurse zur Jack Henry & Associates Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 164,50 | 166,20 | 163,75 | 164,60 | -0,27% | - |
| 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% | - |
| 14.08.2024 | 149,80 | 149,80 | 149,80 | 149,80 | 1,05% | - |
| 13.08.2024 | 148,25 | 148,25 | 148,25 | 148,25 | -2,47% | - |
| 12.08.2024 | 152,00 | 152,00 | 152,00 | 152,00 | -0,46% | - |
| 09.08.2024 | 152,70 | 152,70 | 152,70 | 152,70 | 1,19% | - |
| 08.08.2024 | 150,90 | 150,90 | 150,90 | 150,90 | -1,18% | - |
| 07.08.2024 | 152,70 | 152,70 | 152,70 | 152,70 | 1,80% | - |
| 06.08.2024 | 150,00 | 150,00 | 150,00 | 150,00 | 1,45% | - |
| 05.08.2024 | 147,85 | 147,85 | 147,85 | 147,85 | -4,83% | - |
| 02.08.2024 | 153,95 | 155,35 | 153,95 | 155,35 | -1,86% | 60,00 |
| 01.08.2024 | 158,30 | 158,30 | 158,30 | 158,30 | 0,03% | - |
| 31.07.2024 | 160,05 | 160,05 | 158,25 | 158,25 | 1,12% | 50,00 |
| 30.07.2024 | 156,50 | 156,50 | 156,50 | 156,50 | -0,10% | - |
| 29.07.2024 | 156,65 | 156,65 | 156,65 | 156,65 | 1,72% | - |
| 26.07.2024 | 154,00 | 154,00 | 154,00 | 154,00 | -0,06% | - |
| 25.07.2024 | 154,45 | 154,45 | 154,10 | 154,10 | 1,08% | - |
| 24.07.2024 | 152,40 | 152,45 | 152,40 | 152,45 | -1,10% | - |
| 23.07.2024 | 154,15 | 154,15 | 154,15 | 154,15 | 1,72% | - |
| 22.07.2024 | 151,55 | 151,55 | 151,55 | 151,55 | -1,59% | - |
| 19.07.2024 | 154,00 | 154,00 | 154,00 | 154,00 | -0,55% | - |
| 18.07.2024 | 154,85 | 154,85 | 154,85 | 154,85 | 0,13% | - |
| 17.07.2024 | 154,65 | 154,65 | 154,65 | 154,65 | 0,85% | - |
| 16.07.2024 | 153,35 | 153,35 | 153,35 | 153,35 | 0,72% | - |
| 15.07.2024 | 152,25 | 152,25 | 152,25 | 152,25 | 1,30% | - |
| 12.07.2024 | 150,30 | 150,30 | 150,30 | 150,30 | 1,79% | - |
| 11.07.2024 | 147,65 | 147,65 | 147,65 | 147,65 | -1,67% | - |
| 10.07.2024 | 150,15 | 150,15 | 150,15 | 150,15 | -0,83% | - |
| 09.07.2024 | 151,40 | 151,40 | 151,40 | 151,40 | 1,17% | - |
| 08.07.2024 | 149,65 | 149,65 | 149,65 | 149,65 | -0,60% | - |