169,240$
0,12%
Echtzeit-Aktienkurs Jack Henry & Associates Inc.
Bid:
Ask:
Aktienkurse zur Jack Henry & Associates Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 169,17 | 169,96 | 167,96 | 169,24 | 0,12% | 319.815,00 |
| 09.05.2024 | 166,19 | 169,13 | 165,89 | 169,04 | 2,08% | 461.681,00 |
| 08.05.2024 | 166,87 | 172,47 | 165,15 | 165,59 | -0,08% | 807.614,00 |
| 07.05.2024 | 165,95 | 167,32 | 164,60 | 165,73 | 0,50% | 513.247,00 |
| 06.05.2024 | 165,00 | 165,71 | 163,37 | 164,91 | 0,44% | 258.536,00 |
| 03.05.2024 | 163,07 | 164,49 | 162,43 | 164,18 | 1,03% | 359.286,00 |
| 02.05.2024 | 163,16 | 164,00 | 161,00 | 162,50 | -0,01% | 279.472,00 |
| 01.05.2024 | 162,58 | 164,39 | 162,20 | 162,52 | -0,10% | 464.142,00 |
| 30.04.2024 | 165,03 | 165,04 | 162,24 | 162,69 | -2,06% | 484.164,00 |
| 29.04.2024 | 165,16 | 166,63 | 165,06 | 166,12 | 0,75% | 290.861,00 |
| 26.04.2024 | 165,42 | 167,00 | 164,66 | 164,88 | -0,61% | 378.670,00 |
| 25.04.2024 | 164,66 | 166,55 | 163,93 | 165,89 | 0,42% | 240.179,00 |
| 24.04.2024 | 165,69 | 166,52 | 164,34 | 165,20 | -0,77% | 350.936,00 |
| 23.04.2024 | 165,32 | 167,79 | 164,84 | 166,48 | 0,99% | 204.142,00 |
| 22.04.2024 | 165,99 | 166,62 | 164,69 | 164,85 | -0,45% | 245.610,00 |
| 19.04.2024 | 165,32 | 166,62 | 163,85 | 165,60 | 0,50% | 368.438,00 |
| 18.04.2024 | 164,92 | 165,14 | 163,68 | 164,77 | 0,07% | 309.110,00 |
| 17.04.2024 | 164,50 | 165,55 | 163,52 | 164,66 | 0,60% | 238.449,00 |
| 16.04.2024 | 165,04 | 165,71 | 163,66 | 163,67 | -0,83% | 180.040,00 |
| 15.04.2024 | 168,51 | 169,20 | 164,69 | 165,04 | -1,51% | 285.487,00 |
| 12.04.2024 | 169,07 | 170,35 | 166,87 | 167,57 | -1,46% | 304.376,00 |
| 11.04.2024 | 170,88 | 170,88 | 168,58 | 170,05 | -0,24% | 371.419,00 |
| 10.04.2024 | 172,41 | 172,41 | 169,82 | 170,46 | -2,16% | 346.357,00 |
| 09.04.2024 | 172,25 | 174,26 | 171,48 | 174,22 | 1,49% | 290.963,00 |
| 08.04.2024 | 170,00 | 173,75 | 169,01 | 171,67 | 0,96% | 381.888,00 |
| 05.04.2024 | 169,40 | 170,21 | 169,00 | 170,03 | 0,33% | 275.370,00 |
| 04.04.2024 | 171,26 | 171,59 | 168,90 | 169,47 | -0,48% | 346.066,00 |
| 03.04.2024 | 170,23 | 171,25 | 168,93 | 170,29 | -0,01% | 279.308,00 |
| 02.04.2024 | 170,44 | 171,61 | 169,05 | 170,31 | -0,09% | 319.738,00 |
| 01.04.2024 | 173,46 | 173,46 | 169,94 | 170,46 | -1,88% | 374.468,00 |
| 28.03.2024 | 172,65 | 174,27 | 172,46 | 173,73 | 0,83% | 411.616,00 |
| 27.03.2024 | 167,25 | 172,40 | 167,12 | 172,30 | 3,58% | 502.826,00 |
| 26.03.2024 | 165,94 | 168,51 | 165,78 | 166,35 | 0,36% | 371.598,00 |
| 25.03.2024 | 169,29 | 169,29 | 165,62 | 165,75 | -1,89% | 716.257,00 |
| 22.03.2024 | 172,44 | 172,53 | 168,81 | 168,95 | -1,69% | 285.695,00 |
| 21.03.2024 | 171,89 | 172,24 | 170,81 | 171,86 | 0,29% | 526.959,00 |
| 20.03.2024 | 171,37 | 171,76 | 169,99 | 171,36 | 0,18% | 181.560,00 |
| 19.03.2024 | 170,67 | 171,42 | 170,22 | 171,05 | 0,38% | 256.813,00 |
| 18.03.2024 | 170,97 | 171,74 | 170,20 | 170,40 | -0,32% | 252.771,00 |
| 15.03.2024 | 169,02 | 171,31 | 169,02 | 170,95 | 0,08% | 491.255,00 |
| 14.03.2024 | 172,69 | 173,16 | 169,94 | 170,81 | -0,89% | 219.932,00 |
| 13.03.2024 | 172,50 | 173,48 | 171,97 | 172,35 | 0,34% | 353.298,00 |
| 12.03.2024 | 173,57 | 174,24 | 171,03 | 171,77 | -1,01% | 369.226,00 |
| 11.03.2024 | 174,51 | 175,35 | 172,82 | 173,52 | -0,65% | 318.474,00 |
| 08.03.2024 | 174,45 | 176,67 | 174,45 | 174,65 | 0,50% | 360.622,00 |
| 07.03.2024 | 174,74 | 175,22 | 172,76 | 173,78 | -0,37% | 249.650,00 |
| 06.03.2024 | 173,04 | 175,88 | 172,43 | 174,42 | 1,10% | 242.441,00 |
| 05.03.2024 | 173,50 | 174,47 | 171,64 | 172,52 | -0,57% | 336.385,00 |
| 04.03.2024 | 172,25 | 173,87 | 171,60 | 173,51 | 0,90% | 296.663,00 |
| 01.03.2024 | 173,77 | 173,77 | 171,67 | 171,96 | -1,04% | 392.891,00 |
| 29.02.2024 | 174,50 | 174,93 | 173,22 | 173,76 | 0,20% | 260.222,00 |
| 28.02.2024 | 174,84 | 175,48 | 172,73 | 173,41 | -1,02% | 243.813,00 |
| 27.02.2024 | 174,92 | 175,40 | 174,13 | 175,19 | 0,44% | 213.049,00 |
| 26.02.2024 | 174,97 | 176,28 | 173,92 | 174,42 | -0,87% | 416.246,00 |
| 23.02.2024 | 174,69 | 176,83 | 174,41 | 175,95 | 1,33% | 307.233,00 |
| 22.02.2024 | 173,09 | 175,73 | 172,66 | 173,64 | 0,89% | 428.594,00 |
| 21.02.2024 | 172,59 | 172,59 | 170,62 | 172,11 | -0,57% | 238.092,00 |
| 20.02.2024 | 171,44 | 173,82 | 170,94 | 173,10 | 0,36% | 381.852,00 |
| 16.02.2024 | 173,65 | 175,67 | 172,46 | 172,48 | -0,92% | 428.357,00 |
| 15.02.2024 | 176,02 | 176,51 | 173,72 | 174,09 | -0,64% | 482.470,00 |
| 14.02.2024 | 172,98 | 175,34 | 172,93 | 175,21 | 1,59% | 387.834,00 |
| 13.02.2024 | 173,63 | 174,82 | 171,12 | 172,47 | -1,84% | 432.566,00 |
| 12.02.2024 | 178,37 | 178,37 | 175,52 | 175,70 | -0,13% | 373.687,00 |
| 09.02.2024 | 175,00 | 176,10 | 173,69 | 175,93 | 1,03% | 461.677,00 |
| 08.02.2024 | 169,43 | 174,22 | 169,24 | 174,13 | 2,93% | 526.029,00 |
| 07.02.2024 | 166,38 | 170,66 | 162,80 | 169,18 | 3,13% | 922.756,00 |
| 06.02.2024 | 162,94 | 164,95 | 160,63 | 164,04 | 0,50% | 772.113,00 |
| 05.02.2024 | 164,37 | 165,88 | 162,14 | 163,23 | -1,45% | 379.022,00 |
| 02.02.2024 | 166,69 | 166,78 | 164,28 | 165,64 | -0,62% | 500.886,00 |
| 01.02.2024 | 165,83 | 168,79 | 164,32 | 166,67 | 0,54% | 531.369,00 |
| 31.01.2024 | 169,64 | 169,93 | 164,63 | 165,77 | -2,17% | 1.118.135,00 |
| 30.01.2024 | 169,33 | 170,49 | 169,06 | 169,45 | -0,06% | 412.557,00 |
| 29.01.2024 | 169,95 | 170,64 | 168,80 | 169,56 | -0,01% | 315.486,00 |
| 26.01.2024 | 169,16 | 169,85 | 168,50 | 169,57 | 0,76% | 398.562,00 |
| 25.01.2024 | 166,86 | 168,40 | 166,09 | 168,29 | 1,03% | 488.814,00 |
| 24.01.2024 | 168,62 | 168,93 | 166,16 | 166,58 | -0,87% | 306.451,00 |
| 23.01.2024 | 168,61 | 169,65 | 167,09 | 168,05 | -0,45% | 353.394,00 |
| 22.01.2024 | 167,23 | 169,13 | 166,56 | 168,81 | 1,45% | 349.618,00 |
| 19.01.2024 | 166,19 | 166,77 | 164,53 | 166,39 | 0,51% | 339.587,00 |
| 18.01.2024 | 164,83 | 166,12 | 164,15 | 165,54 | -0,13% | 305.722,00 |
| 17.01.2024 | 164,15 | 165,93 | 163,00 | 165,76 | 0,35% | 355.601,00 |
| 16.01.2024 | 166,92 | 167,41 | 164,93 | 165,18 | -1,44% | 284.242,00 |
| 12.01.2024 | 168,04 | 168,26 | 166,76 | 167,59 | 0,19% | 217.051,00 |
| 11.01.2024 | 167,66 | 168,01 | 166,10 | 167,27 | -0,21% | 323.380,00 |
| 10.01.2024 | 167,19 | 167,80 | 166,10 | 167,62 | 0,26% | 195.369,00 |
| 09.01.2024 | 168,75 | 169,88 | 166,97 | 167,18 | -1,47% | 338.604,00 |
| 08.01.2024 | 167,70 | 170,38 | 167,48 | 169,68 | 1,78% | 435.290,00 |
| 05.01.2024 | 166,06 | 167,98 | 166,06 | 166,72 | 0,03% | 567.507,00 |
| 04.01.2024 | 163,75 | 167,00 | 163,00 | 166,67 | 1,98% | 651.262,00 |
| 03.01.2024 | 164,46 | 165,17 | 163,13 | 163,43 | -0,75% | 405.290,00 |
| 02.01.2024 | 163,13 | 165,34 | 162,36 | 164,66 | 0,76% | 436.418,00 |
| 29.12.2023 | 163,65 | 164,48 | 162,18 | 163,41 | -0,29% | 267.112,00 |
| 28.12.2023 | 163,64 | 164,55 | 163,38 | 163,88 | 0,34% | 272.527,00 |
| 27.12.2023 | 165,19 | 165,76 | 162,97 | 163,32 | -1,35% | 339.085,00 |
| 26.12.2023 | 165,08 | 166,07 | 164,78 | 165,56 | 0,29% | 297.584,00 |
| 22.12.2023 | 163,81 | 165,58 | 161,99 | 165,08 | 1,11% | 487.204,00 |
| 21.12.2023 | 163,27 | 164,15 | 162,12 | 163,27 | 0,26% | 370.840,00 |
| 20.12.2023 | 165,70 | 166,84 | 162,70 | 162,85 | -1,44% | 573.049,00 |
| 19.12.2023 | 166,28 | 166,71 | 164,47 | 165,23 | -0,63% | 424.251,00 |
| 18.12.2023 | 165,42 | 166,57 | 164,19 | 166,28 | 1,17% | 436.286,00 |