163,500€
0,77%
Echtzeit-Aktienkurs Jack Henry & Associates Inc.
Bid:
Ask:
Aktienkurse zur Jack Henry & Associates Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 166,40 | 168,52 | 160,10 | 163,58 | 0,82% | - |
| 03.04.2025 | 162,25 | 162,25 | 162,25 | 162,25 | -4,45% | - |
| 02.04.2025 | 169,80 | 169,80 | 169,80 | 169,80 | 0,80% | - |
| 01.04.2025 | 168,45 | 168,45 | 168,45 | 168,45 | 2,62% | - |
| 31.03.2025 | 164,15 | 164,15 | 164,15 | 164,15 | -0,97% | - |
| 28.03.2025 | 165,75 | 165,75 | 165,75 | 165,75 | -0,33% | - |
| 27.03.2025 | 166,30 | 166,30 | 166,30 | 166,30 | 1,40% | - |
| 26.03.2025 | 161,75 | 164,00 | 161,75 | 164,00 | 2,63% | 16,00 |
| 25.03.2025 | 159,80 | 159,80 | 159,80 | 159,80 | -0,90% | - |
| 24.03.2025 | 161,25 | 161,25 | 161,25 | 161,25 | -0,19% | - |
| 21.03.2025 | 161,55 | 161,55 | 161,55 | 161,55 | -0,86% | - |
| 20.03.2025 | 162,95 | 162,95 | 162,95 | 162,95 | 0,87% | - |
| 19.03.2025 | 161,55 | 161,55 | 161,55 | 161,55 | -0,12% | - |
| 18.03.2025 | 161,75 | 161,75 | 161,75 | 161,75 | 0,68% | - |
| 17.03.2025 | 160,65 | 160,65 | 160,65 | 160,65 | -0,68% | - |
| 14.03.2025 | 162,00 | 162,00 | 161,75 | 161,75 | 2,15% | 14,00 |
| 13.03.2025 | 158,35 | 158,35 | 158,35 | 158,35 | -2,19% | - |
| 12.03.2025 | 161,90 | 161,90 | 161,90 | 161,90 | -7,27% | - |
| 11.03.2025 | 174,60 | 174,60 | 174,60 | 174,60 | -0,74% | - |
| 10.03.2025 | 175,90 | 175,90 | 175,90 | 175,90 | 4,11% | - |
| 07.03.2025 | 168,95 | 168,95 | 168,95 | 168,95 | 3,30% | - |
| 06.03.2025 | 163,55 | 163,55 | 163,55 | 163,55 | -0,30% | - |
| 05.03.2025 | 166,40 | 166,40 | 164,05 | 164,05 | -2,90% | 67,00 |
| 04.03.2025 | 168,95 | 168,95 | 168,95 | 168,95 | 1,62% | - |
| 03.03.2025 | 166,25 | 166,25 | 166,25 | 166,25 | 0,97% | - |
| 28.02.2025 | 164,65 | 164,65 | 164,65 | 164,65 | 0,80% | - |
| 27.02.2025 | 163,35 | 163,35 | 163,35 | 163,35 | -1,30% | - |
| 26.02.2025 | 165,50 | 165,50 | 165,50 | 165,50 | 0,85% | - |
| 25.02.2025 | 164,10 | 164,10 | 164,10 | 164,10 | 1,20% | - |
| 24.02.2025 | 162,15 | 162,15 | 162,15 | 162,15 | 1,34% | - |
| 21.02.2025 | 160,00 | 160,00 | 160,00 | 160,00 | 0,00% | - |
| 20.02.2025 | 160,00 | 160,00 | 160,00 | 160,00 | -0,06% | - |
| 19.02.2025 | 159,70 | 160,10 | 159,70 | 160,10 | 0,91% | 75,00 |
| 18.02.2025 | 158,65 | 158,65 | 158,65 | 158,65 | 0,35% | - |
| 17.02.2025 | 158,10 | 158,10 | 158,10 | 158,10 | -2,56% | - |
| 14.02.2025 | 162,25 | 162,25 | 162,25 | 162,25 | -0,15% | - |
| 13.02.2025 | 162,50 | 162,50 | 162,50 | 162,50 | -1,07% | - |
| 12.02.2025 | 164,25 | 164,25 | 164,25 | 164,25 | -2,20% | - |
| 11.02.2025 | 167,95 | 167,95 | 167,95 | 167,95 | -0,03% | - |
| 10.02.2025 | 168,00 | 168,00 | 168,00 | 168,00 | 0,78% | - |
| 07.02.2025 | 166,70 | 166,70 | 166,70 | 166,70 | 0,69% | - |
| 06.02.2025 | 165,55 | 165,55 | 165,55 | 165,55 | -0,57% | - |
| 05.02.2025 | 166,50 | 166,50 | 166,50 | 166,50 | -1,36% | - |
| 04.02.2025 | 168,80 | 168,80 | 168,80 | 168,80 | 1,63% | - |
| 03.02.2025 | 166,10 | 166,10 | 166,10 | 166,10 | -0,95% | - |
| 31.01.2025 | 167,70 | 167,70 | 167,70 | 167,70 | 0,42% | - |
| 30.01.2025 | 165,50 | 167,00 | 165,50 | 167,00 | -0,15% | 75,00 |
| 29.01.2025 | 167,25 | 167,25 | 167,25 | 167,25 | -1,44% | - |
| 28.01.2025 | 169,70 | 169,70 | 169,70 | 169,70 | 4,82% | - |
| 27.01.2025 | 161,90 | 161,90 | 161,90 | 161,90 | -2,32% | - |
| 24.01.2025 | 165,75 | 165,75 | 165,75 | 165,75 | 0,00% | - |
| 23.01.2025 | 165,75 | 165,75 | 165,75 | 165,75 | -1,40% | - |
| 22.01.2025 | 168,10 | 168,10 | 168,10 | 168,10 | 1,02% | - |
| 21.01.2025 | 166,40 | 166,40 | 166,40 | 166,40 | -0,54% | - |
| 20.01.2025 | 167,30 | 167,30 | 167,30 | 167,30 | 0,00% | - |
| 17.01.2025 | 167,30 | 167,30 | 167,30 | 167,30 | 0,18% | - |
| 16.01.2025 | 167,00 | 167,00 | 167,00 | 167,00 | 0,00% | - |
| 15.01.2025 | 167,00 | 167,00 | 167,00 | 167,00 | -1,30% | - |
| 14.01.2025 | 169,55 | 169,85 | 169,20 | 169,20 | 1,59% | 96,00 |
| 13.01.2025 | 166,55 | 166,55 | 166,55 | 166,55 | -0,42% | - |
| 10.01.2025 | 166,75 | 167,35 | 166,75 | 167,25 | 0,09% | 40,00 |
| 09.01.2025 | 167,10 | 167,10 | 167,10 | 167,10 | 1,21% | - |
| 08.01.2025 | 165,10 | 165,10 | 165,10 | 165,10 | -0,72% | - |
| 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% | - |