Echtzeit-Aktienkurs Jack Henry & Associates
Bid:
Ask:
Aktienkurse zur Jack Henry & Associates Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 150,34 | 151,27 | 0,00 | 148,38 | -1,99% | - |
| 25.02.2021 | 152,78 | 153,94 | 150,50 | 151,38 | -0,17% | - |
| 24.02.2021 | 149,13 | 152,81 | 147,19 | 151,65 | 1,55% | - |
| 23.02.2021 | 151,18 | 152,57 | 0,00 | 149,33 | -2,35% | - |
| 22.02.2021 | 152,32 | 153,70 | 152,02 | 152,92 | 1,35% | - |
| 19.02.2021 | 152,20 | 152,90 | 150,20 | 150,88 | -1,19% | - |
| 18.02.2021 | 148,83 | 152,70 | 148,24 | 152,70 | 2,55% | - |
| 17.02.2021 | 147,01 | 149,72 | 147,00 | 148,90 | 1,84% | - |
| 16.02.2021 | 145,04 | 147,69 | 144,60 | 146,21 | 0,38% | - |
| 12.02.2021 | 146,97 | 148,12 | 144,92 | 145,66 | -1,96% | - |
| 11.02.2021 | 150,52 | 151,49 | 0,00 | 148,58 | -0,28% | - |
| 10.02.2021 | 151,62 | 151,82 | 147,98 | 148,99 | 0,06% | - |
| 09.02.2021 | 144,21 | 149,71 | 141,49 | 148,90 | -6,17% | - |
| 08.02.2021 | 156,56 | 159,10 | 155,77 | 158,69 | 3,74% | - |
| 05.02.2021 | 153,80 | 154,53 | 152,18 | 152,96 | -0,28% | - |
| 04.02.2021 | 153,30 | 153,39 | 153,30 | 153,39 | 2,41% | - |
| 03.02.2021 | 149,93 | 151,12 | 149,13 | 149,79 | -1,19% | - |
| 02.02.2021 | 150,95 | 152,66 | 150,59 | 151,60 | 1,99% | - |
| 01.02.2021 | 148,22 | 149,29 | 0,00 | 148,64 | 2,75% | - |
| 29.01.2021 | 147,49 | 147,94 | 144,07 | 144,66 | -3,04% | - |
| 28.01.2021 | 151,40 | 152,09 | 149,02 | 149,20 | -0,16% | - |
| 27.01.2021 | 154,97 | 155,02 | 148,91 | 149,44 | -3,50% | - |
| 26.01.2021 | 153,63 | 155,75 | 153,05 | 154,86 | 1,51% | - |
| 25.01.2021 | 149,35 | 153,02 | 148,62 | 152,55 | 0,54% | - |
| 22.01.2021 | 152,72 | 153,17 | 151,35 | 151,74 | -0,88% | - |
| 21.01.2021 | 155,09 | 155,38 | 153,09 | 153,09 | -1,23% | - |
| 20.01.2021 | 157,26 | 157,39 | 154,77 | 154,99 | -0,56% | - |
| 19.01.2021 | 156,25 | 156,34 | 154,41 | 155,86 | 0,86% | - |
| 15.01.2021 | 154,55 | 155,43 | 152,86 | 154,54 | 0,31% | - |
| 14.01.2021 | 156,56 | 156,77 | 153,42 | 154,06 | -2,45% | - |
| 13.01.2021 | 157,86 | 157,97 | 157,86 | 157,94 | -1,64% | - |
| 12.01.2021 | 162,36 | 162,78 | 160,09 | 160,57 | -2,59% | - |
| 11.01.2021 | 166,79 | 167,80 | 164,51 | 164,85 | -1,21% | - |
| 08.01.2021 | 165,87 | 167,01 | 164,59 | 166,87 | 1,10% | - |
| 07.01.2021 | 165,10 | 165,99 | 164,16 | 165,05 | 2,26% | - |
| 06.01.2021 | 157,75 | 162,01 | 157,62 | 161,40 | 1,46% | - |
| 05.01.2021 | 156,92 | 159,74 | 155,49 | 159,08 | 0,12% | - |
| 04.01.2021 | 158,94 | 159,44 | 155,77 | 158,88 | -1,87% | - |
| 31.12.2020 | 159,16 | 162,24 | 157,94 | 161,91 | 2,05% | - |
| 30.12.2020 | 158,93 | 159,23 | 158,04 | 158,66 | -0,31% | - |
| 29.12.2020 | 160,60 | 160,60 | 159,04 | 159,16 | -0,34% | - |
| 28.12.2020 | 159,75 | 159,75 | 159,71 | 159,71 | 0,76% | - |
| 24.12.2020 | 157,07 | 163,01 | 156,78 | 158,50 | 1,44% | - |
| 23.12.2020 | 155,95 | 157,41 | 154,91 | 156,25 | 1,09% | - |
| 22.12.2020 | 155,35 | 156,38 | 154,10 | 154,57 | -2,15% | - |
| 21.12.2020 | 155,43 | 158,79 | 154,52 | 157,96 | -2,10% | - |
| 18.12.2020 | 164,02 | 164,02 | 160,38 | 161,35 | -0,80% | - |
| 17.12.2020 | 159,67 | 163,10 | 159,59 | 162,65 | 2,09% | - |
| 16.12.2020 | 160,04 | 160,68 | 158,58 | 159,32 | 0,56% | - |
| 15.12.2020 | 157,25 | 158,91 | 155,75 | 158,43 | 0,55% | - |
| 14.12.2020 | 157,83 | 159,02 | 157,22 | 157,56 | 0,79% | - |
| 11.12.2020 | 154,32 | 167,74 | 153,32 | 156,32 | 1,62% | - |
| 10.12.2020 | 156,27 | 156,34 | 153,77 | 153,84 | -2,43% | - |
| 09.12.2020 | 159,13 | 159,63 | 157,19 | 157,66 | -0,97% | - |
| 08.12.2020 | 158,71 | 160,52 | 154,82 | 159,21 | 0,47% | - |
| 07.12.2020 | 158,46 | 158,46 | 158,46 | 158,46 | -0,02% | - |
| 04.12.2020 | 158,73 | 160,59 | 157,90 | 158,49 | 0,42% | - |
| 03.12.2020 | 158,91 | 159,27 | 156,60 | 157,82 | -2,36% | - |
| 02.12.2020 | 161,24 | 164,44 | 159,12 | 161,63 | -1,51% | - |
| 01.12.2020 | 161,38 | 175,35 | 161,38 | 164,10 | 2,01% | - |
| 30.11.2020 | 160,86 | 160,86 | 160,86 | 160,86 | 4,64% | - |
| 27.11.2020 | 157,46 | 158,96 | 153,21 | 153,73 | -2,63% | - |
| 25.11.2020 | 158,41 | 158,45 | 156,51 | 157,88 | 0,40% | - |
| 24.11.2020 | 158,38 | 159,96 | 157,15 | 157,24 | -1,61% | - |
| 23.11.2020 | 160,45 | 161,34 | 159,52 | 159,81 | -0,25% | - |
| 20.11.2020 | 160,77 | 162,35 | 159,96 | 160,22 | -0,80% | - |
| 19.11.2020 | 161,60 | 161,64 | 161,46 | 161,52 | 1,62% | - |
| 18.11.2020 | 158,46 | 160,54 | 158,37 | 158,94 | 0,11% | - |
| 17.11.2020 | 158,79 | 158,80 | 158,77 | 158,77 | -0,05% | - |
| 16.11.2020 | 160,34 | 160,38 | 157,77 | 158,86 | -1,58% | - |
| 13.11.2020 | 161,76 | 162,59 | 161,18 | 161,41 | 0,92% | - |
| 12.11.2020 | 159,95 | 161,18 | 158,54 | 159,94 | -0,77% | - |
| 11.11.2020 | 160,27 | 164,18 | 160,09 | 161,18 | 0,34% | - |
| 10.11.2020 | 159,78 | 160,83 | 158,10 | 160,63 | 1,16% | - |
| 09.11.2020 | 164,33 | 166,01 | 158,79 | 158,80 | 0,83% | - |
| 06.11.2020 | 158,57 | 159,66 | 156,53 | 157,50 | 2,48% | - |
| 05.11.2020 | 160,64 | 161,12 | 152,36 | 153,69 | -5,63% | - |
| 04.11.2020 | 160,47 | 163,50 | 158,59 | 162,86 | 4,02% | - |
| 03.11.2020 | 154,78 | 157,12 | 154,16 | 156,56 | 3,50% | - |
| 02.11.2020 | 151,09 | 152,66 | 150,11 | 151,27 | 2,37% | - |
| 30.10.2020 | 149,30 | 149,66 | 146,77 | 147,77 | -1,26% | - |
| 29.10.2020 | 149,93 | 151,04 | 148,13 | 149,65 | 0,09% | - |
| 28.10.2020 | 150,32 | 151,34 | 147,92 | 149,51 | -1,15% | - |
| 27.10.2020 | 154,61 | 154,64 | 151,19 | 151,26 | -1,87% | - |
| 26.10.2020 | 155,58 | 156,37 | 152,35 | 154,13 | -2,59% | - |
| 23.10.2020 | 157,88 | 159,05 | 156,93 | 158,23 | 0,24% | - |
| 22.10.2020 | 158,37 | 159,24 | 157,10 | 157,85 | -0,75% | - |
| 21.10.2020 | 160,16 | 160,99 | 158,94 | 159,05 | -0,18% | - |
| 20.10.2020 | 159,88 | 161,29 | 159,02 | 159,33 | 0,71% | - |
| 19.10.2020 | 162,63 | 162,86 | 157,75 | 158,20 | -2,53% | - |
| 16.10.2020 | 163,12 | 163,83 | 161,98 | 162,30 | -0,08% | - |
| 15.10.2020 | 161,32 | 162,50 | 159,48 | 162,43 | 0,94% | - |
| 14.10.2020 | 162,18 | 163,09 | 160,21 | 160,92 | -0,61% | - |
| 13.10.2020 | 165,66 | 165,67 | 161,54 | 161,91 | -1,70% | - |
| 12.10.2020 | 164,04 | 165,53 | 163,79 | 164,71 | 0,17% | - |
| 09.10.2020 | 164,60 | 165,20 | 164,08 | 164,43 | 0,15% | - |
| 08.10.2020 | 165,83 | 166,12 | 163,17 | 164,18 | -0,34% | - |
| 07.10.2020 | 163,90 | 165,06 | 162,66 | 164,74 | 1,51% | - |
| 06.10.2020 | 164,18 | 165,26 | 161,80 | 162,29 | 0,10% | - |
| 05.10.2020 | 162,73 | 163,56 | 161,31 | 162,13 | 0,35% | - |