172,280$
-0,13%
Echtzeit-Aktienkurs Jack Henry & Associates Inc.
Bid:
Ask:
Aktienkurse zur Jack Henry & Associates Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 173,31 | 173,59 | 171,13 | 172,28 | -0,13% | 27.957,00 |
| 22.11.2024 | 172,72 | 173,65 | 171,70 | 172,50 | 0,01% | 558.994,00 |
| 21.11.2024 | 171,07 | 173,16 | 170,82 | 172,49 | 0,80% | 38.849,00 |
| 20.11.2024 | 171,27 | 171,45 | 169,61 | 171,12 | -0,30% | 416.404,00 |
| 19.11.2024 | 171,80 | 172,23 | 170,71 | 171,63 | -0,25% | 560.152,00 |
| 18.11.2024 | 171,94 | 173,35 | 171,74 | 172,06 | -0,66% | 420.264,00 |
| 15.11.2024 | 172,92 | 173,45 | 171,38 | 173,21 | 0,44% | 1.734.081,00 |
| 14.11.2024 | 175,05 | 175,57 | 171,83 | 172,45 | -1,45% | 535.306,00 |
| 13.11.2024 | 177,69 | 177,69 | 173,96 | 174,98 | -1,20% | 635.555,00 |
| 12.11.2024 | 177,18 | 177,28 | 175,27 | 177,11 | 0,01% | 532.498,00 |
| 11.11.2024 | 179,04 | 180,48 | 176,23 | 177,09 | -1,49% | 617.647,00 |
| 08.11.2024 | 180,52 | 183,68 | 179,15 | 179,77 | -0,11% | 560.993,00 |
| 07.11.2024 | 180,32 | 181,69 | 178,00 | 179,97 | -0,24% | 720.728,00 |
| 06.11.2024 | 189,36 | 189,63 | 177,63 | 180,40 | -2,76% | 1.415.323,00 |
| 05.11.2024 | 184,32 | 185,80 | 182,76 | 185,52 | 0,66% | 601.301,00 |
| 04.11.2024 | 183,06 | 186,41 | 183,06 | 184,31 | 0,68% | 511.772,00 |
| 01.11.2024 | 181,45 | 183,55 | 180,95 | 183,06 | 0,62% | 443.078,00 |
| 31.10.2024 | 182,43 | 184,00 | 181,52 | 181,93 | -0,47% | 565.371,00 |
| 30.10.2024 | 182,55 | 183,68 | 181,76 | 182,79 | 0,07% | 353.059,00 |
| 29.10.2024 | 183,35 | 183,68 | 182,41 | 182,66 | -0,50% | 295.588,00 |
| 28.10.2024 | 183,64 | 184,51 | 183,08 | 183,57 | 0,62% | 297.242,00 |
| 25.10.2024 | 184,78 | 185,56 | 182,23 | 182,44 | -1,16% | 322.029,00 |
| 24.10.2024 | 184,44 | 185,21 | 183,55 | 184,59 | 0,09% | 427.629,00 |
| 23.10.2024 | 183,21 | 184,74 | 182,85 | 184,42 | 0,62% | 667.902,00 |
| 22.10.2024 | 184,31 | 184,73 | 182,29 | 183,28 | -0,91% | 357.696,00 |
| 21.10.2024 | 185,57 | 186,92 | 184,32 | 184,97 | -0,62% | 320.876,00 |
| 18.10.2024 | 186,34 | 186,83 | 185,04 | 186,12 | 0,08% | 304.180,00 |
| 17.10.2024 | 186,12 | 186,93 | 184,37 | 185,98 | 0,17% | 420.556,00 |
| 16.10.2024 | 184,16 | 186,77 | 183,07 | 185,67 | 0,52% | 310.157,00 |
| 15.10.2024 | 184,50 | 186,02 | 183,79 | 184,71 | 0,23% | 520.268,00 |
| 14.10.2024 | 183,74 | 184,65 | 182,96 | 184,29 | 0,50% | 310.356,00 |
| 11.10.2024 | 182,58 | 184,81 | 182,58 | 183,38 | 1,00% | 360.029,00 |
| 10.10.2024 | 181,77 | 182,77 | 180,87 | 181,56 | -0,44% | 448.358,00 |
| 09.10.2024 | 181,35 | 183,85 | 181,35 | 182,36 | 0,59% | 225.595,00 |
| 08.10.2024 | 180,00 | 181,71 | 179,20 | 181,29 | 0,82% | 459.095,00 |
| 07.10.2024 | 181,44 | 181,90 | 179,51 | 179,81 | -1,28% | 312.770,00 |
| 04.10.2024 | 184,29 | 184,82 | 181,63 | 182,14 | -0,77% | 526.979,00 |
| 03.10.2024 | 179,35 | 183,75 | 179,04 | 183,55 | 2,23% | 630.017,00 |
| 02.10.2024 | 179,12 | 179,63 | 177,29 | 179,55 | -0,12% | 329.899,00 |
| 01.10.2024 | 176,78 | 181,07 | 175,01 | 179,76 | 1,86% | 488.262,00 |
| 30.09.2024 | 176,29 | 177,08 | 175,13 | 176,48 | 0,28% | 426.813,00 |
| 27.09.2024 | 174,03 | 176,90 | 174,03 | 175,99 | 1,06% | 415.312,00 |
| 26.09.2024 | 170,80 | 174,47 | 170,29 | 174,14 | 2,27% | 601.768,00 |
| 25.09.2024 | 174,15 | 174,15 | 169,99 | 170,28 | -2,01% | 603.704,00 |
| 24.09.2024 | 174,87 | 175,05 | 173,10 | 173,77 | -0,62% | 287.273,00 |
| 23.09.2024 | 174,13 | 175,90 | 173,71 | 174,85 | 0,73% | 245.616,00 |
| 20.09.2024 | 175,40 | 175,40 | 173,01 | 173,59 | -1,16% | 579.661,00 |
| 19.09.2024 | 176,14 | 176,14 | 173,99 | 175,62 | 0,81% | 275.779,00 |
| 18.09.2024 | 175,97 | 176,50 | 174,06 | 174,21 | -0,84% | 268.579,00 |
| 17.09.2024 | 176,83 | 177,50 | 175,04 | 175,69 | -0,77% | 300.532,00 |
| 16.09.2024 | 176,68 | 177,71 | 176,25 | 177,06 | 0,56% | 211.018,00 |
| 13.09.2024 | 175,98 | 176,56 | 175,16 | 176,07 | 0,28% | 323.036,00 |
| 12.09.2024 | 174,41 | 176,00 | 173,45 | 175,57 | 0,90% | 198.432,00 |
| 11.09.2024 | 174,78 | 174,83 | 170,32 | 174,01 | -0,59% | 381.339,00 |
| 10.09.2024 | 172,27 | 175,52 | 171,25 | 175,04 | 1,83% | 452.255,00 |
| 09.09.2024 | 170,68 | 173,63 | 170,33 | 171,90 | 1,33% | 283.799,00 |
| 06.09.2024 | 173,14 | 173,85 | 169,53 | 169,64 | -1,99% | 422.776,00 |
| 05.09.2024 | 174,98 | 174,98 | 171,62 | 173,09 | -0,57% | 366.616,00 |
| 04.09.2024 | 173,67 | 174,64 | 172,44 | 174,09 | -0,56% | 598.295,00 |
| 03.09.2024 | 173,03 | 177,67 | 173,03 | 175,07 | 1,18% | 616.629,00 |
| 30.08.2024 | 172,08 | 173,33 | 171,25 | 173,03 | 0,66% | 427.055,00 |
| 29.08.2024 | 174,60 | 174,60 | 171,68 | 171,89 | -1,08% | 436.707,00 |
| 28.08.2024 | 171,94 | 174,87 | 171,94 | 173,76 | 1,38% | 544.113,00 |
| 27.08.2024 | 168,84 | 171,67 | 168,17 | 171,39 | 1,58% | 432.280,00 |
| 26.08.2024 | 165,41 | 169,40 | 164,63 | 168,72 | 2,48% | 471.302,00 |
| 23.08.2024 | 164,12 | 164,85 | 163,37 | 164,63 | 0,57% | 459.071,00 |
| 22.08.2024 | 165,42 | 166,66 | 162,59 | 163,69 | -1,06% | 504.387,00 |
| 21.08.2024 | 162,00 | 167,66 | 160,23 | 165,45 | -0,06% | 1.465.836,00 |
| 20.08.2024 | 164,11 | 166,76 | 163,57 | 165,55 | 0,89% | 785.329,00 |
| 19.08.2024 | 165,53 | 165,89 | 163,28 | 164,09 | -0,59% | 825.221,00 |
| 16.08.2024 | 164,42 | 165,45 | 163,74 | 165,07 | 0,18% | 503.227,00 |
| 15.08.2024 | 165,43 | 166,50 | 162,77 | 164,77 | -0,01% | 326.781,00 |
| 14.08.2024 | 164,91 | 166,40 | 164,18 | 164,79 | -0,22% | 335.570,00 |
| 13.08.2024 | 163,18 | 165,23 | 162,09 | 165,16 | 1,51% | 504.324,00 |
| 12.08.2024 | 166,43 | 166,63 | 162,57 | 162,71 | -2,24% | 381.090,00 |
| 09.08.2024 | 167,50 | 168,49 | 166,02 | 166,44 | -0,57% | 401.391,00 |
| 08.08.2024 | 166,37 | 168,27 | 165,82 | 167,39 | 0,79% | 234.536,00 |
| 07.08.2024 | 167,28 | 169,51 | 165,02 | 166,09 | -0,20% | 309.254,00 |
| 06.08.2024 | 164,02 | 168,52 | 163,73 | 166,42 | 1,60% | 217.249,00 |
| 05.08.2024 | 168,88 | 169,00 | 163,59 | 163,80 | -3,77% | 373.102,00 |
| 02.08.2024 | 168,34 | 171,08 | 166,78 | 170,21 | 0,67% | 331.760,00 |
| 01.08.2024 | 171,40 | 172,06 | 168,30 | 169,07 | -1,40% | 324.754,00 |
| 31.07.2024 | 172,70 | 173,04 | 171,00 | 171,47 | -0,55% | 245.347,00 |
| 30.07.2024 | 170,97 | 172,83 | 169,40 | 172,42 | 1,32% | 213.428,00 |
| 29.07.2024 | 170,61 | 171,94 | 169,20 | 170,17 | -0,09% | 248.616,00 |
| 26.07.2024 | 168,07 | 170,58 | 168,01 | 170,33 | 1,64% | 237.151,00 |
| 25.07.2024 | 168,79 | 172,00 | 167,32 | 167,58 | -0,21% | 255.774,00 |
| 24.07.2024 | 167,07 | 169,00 | 166,68 | 167,93 | 0,51% | 345.415,00 |
| 23.07.2024 | 169,39 | 169,80 | 166,71 | 167,07 | -1,11% | 245.095,00 |
| 22.07.2024 | 166,73 | 169,33 | 165,97 | 168,94 | 1,71% | 260.010,00 |
| 19.07.2024 | 168,60 | 169,90 | 165,63 | 166,10 | -1,16% | 320.830,00 |
| 18.07.2024 | 168,74 | 171,44 | 167,86 | 168,05 | -1,04% | 243.690,00 |
| 17.07.2024 | 170,01 | 171,13 | 168,97 | 169,82 | 0,05% | 258.340,00 |
| 16.07.2024 | 168,21 | 170,68 | 167,40 | 169,74 | 1,41% | 344.569,00 |
| 15.07.2024 | 166,27 | 168,51 | 164,92 | 167,38 | 0,66% | 265.272,00 |
| 12.07.2024 | 164,92 | 167,63 | 164,76 | 166,28 | 1,29% | 331.294,00 |
| 11.07.2024 | 162,11 | 164,20 | 161,48 | 164,16 | 2,05% | 255.252,00 |
| 10.07.2024 | 162,91 | 162,91 | 158,62 | 160,87 | -1,23% | 411.482,00 |
| 09.07.2024 | 164,34 | 164,71 | 162,73 | 162,88 | -0,89% | 387.995,00 |
| 08.07.2024 | 163,29 | 164,99 | 162,82 | 164,34 | 0,78% | 379.935,00 |