179,290$
-2,88%
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 | 178,35 | 185,95 | 178,35 | 179,29 | -2,88% | 24.016,00 |
| 03.04.2025 | 184,08 | 188,84 | 182,54 | 184,60 | 0,27% | 648.240,00 |
| 02.04.2025 | 185,00 | 185,01 | 182,19 | 184,11 | 0,05% | 583.815,00 |
| 01.04.2025 | 182,26 | 184,92 | 180,69 | 184,02 | 0,78% | 740.365,00 |
| 31.03.2025 | 178,86 | 183,61 | 177,74 | 182,60 | 2,25% | 809.974,00 |
| 28.03.2025 | 180,29 | 180,90 | 177,90 | 178,59 | -0,41% | 327.587,00 |
| 27.03.2025 | 179,73 | 181,07 | 179,12 | 179,32 | -0,04% | 373.214,00 |
| 26.03.2025 | 175,21 | 179,74 | 174,84 | 179,39 | 2,64% | 499.148,00 |
| 25.03.2025 | 173,14 | 175,15 | 171,61 | 174,78 | 1,13% | 550.111,00 |
| 24.03.2025 | 173,81 | 176,09 | 172,46 | 172,82 | -0,13% | 532.263,00 |
| 21.03.2025 | 174,94 | 175,58 | 171,41 | 173,05 | -1,28% | 935.748,00 |
| 20.03.2025 | 176,81 | 176,81 | 174,02 | 175,30 | -1,06% | 493.789,00 |
| 19.03.2025 | 175,84 | 178,35 | 175,81 | 177,17 | 0,27% | 457.344,00 |
| 18.03.2025 | 176,68 | 177,70 | 175,62 | 176,70 | -0,23% | 547.060,00 |
| 17.03.2025 | 175,27 | 178,18 | 174,83 | 177,10 | 0,72% | 676.808,00 |
| 14.03.2025 | 175,80 | 177,49 | 174,42 | 175,83 | 0,29% | 613.567,00 |
| 13.03.2025 | 173,28 | 177,63 | 173,28 | 175,32 | 1,26% | 600.858,00 |
| 12.03.2025 | 176,50 | 176,68 | 171,83 | 173,14 | -2,01% | 1.020.427,00 |
| 11.03.2025 | 189,82 | 190,09 | 176,68 | 176,69 | -7,10% | 1.502.917,00 |
| 10.03.2025 | 190,47 | 196,00 | 188,67 | 190,19 | -0,57% | 1.180.999,00 |
| 07.03.2025 | 183,70 | 193,02 | 183,35 | 191,28 | 4,23% | 1.300.701,00 |
| 06.03.2025 | 176,32 | 183,81 | 175,53 | 183,51 | 3,24% | 866.608,00 |
| 05.03.2025 | 175,63 | 178,18 | 175,34 | 177,75 | 0,40% | 681.253,00 |
| 04.03.2025 | 178,00 | 183,33 | 176,90 | 177,04 | -0,55% | 1.044.961,00 |
| 03.03.2025 | 173,59 | 178,06 | 173,59 | 178,02 | 2,55% | 779.932,00 |
| 28.02.2025 | 172,87 | 174,28 | 171,02 | 173,59 | 1,00% | 712.519,00 |
| 27.02.2025 | 171,09 | 172,86 | 171,09 | 171,87 | 0,06% | 414.826,00 |
| 26.02.2025 | 174,00 | 174,66 | 171,56 | 171,76 | -1,35% | 521.915,00 |
| 25.02.2025 | 173,47 | 176,35 | 172,74 | 174,11 | 0,90% | 632.932,00 |
| 24.02.2025 | 171,32 | 174,99 | 170,28 | 172,56 | 0,84% | 694.220,00 |
| 21.02.2025 | 168,75 | 171,99 | 168,50 | 171,13 | 1,44% | 709.347,00 |
| 20.02.2025 | 166,81 | 168,89 | 166,27 | 168,70 | 0,80% | 369.952,00 |
| 19.02.2025 | 167,68 | 167,92 | 164,21 | 167,36 | -0,26% | 495.798,00 |
| 18.02.2025 | 166,23 | 168,70 | 165,47 | 167,80 | 0,80% | 844.884,00 |
| 14.02.2025 | 170,17 | 171,25 | 166,25 | 166,47 | -2,35% | 615.071,00 |
| 13.02.2025 | 170,53 | 171,71 | 170,11 | 170,47 | 0,16% | 476.444,00 |
| 12.02.2025 | 170,26 | 170,61 | 169,09 | 170,19 | -0,46% | 364.859,00 |
| 11.02.2025 | 173,86 | 173,94 | 169,06 | 170,97 | -1,55% | 532.635,00 |
| 10.02.2025 | 174,00 | 174,75 | 173,08 | 173,66 | -0,09% | 454.918,00 |
| 07.02.2025 | 174,61 | 174,98 | 171,67 | 173,81 | -0,03% | 464.808,00 |
| 06.02.2025 | 173,57 | 174,57 | 170,61 | 173,87 | 0,63% | 771.251,00 |
| 05.02.2025 | 174,17 | 179,54 | 172,06 | 172,78 | -0,75% | 1.384.714,00 |
| 04.02.2025 | 174,14 | 175,24 | 172,48 | 174,08 | -0,40% | 1.013.677,00 |
| 03.02.2025 | 173,59 | 175,47 | 172,00 | 174,78 | 0,40% | 645.771,00 |
| 31.01.2025 | 173,37 | 175,04 | 173,07 | 174,09 | -0,14% | 753.129,00 |
| 30.01.2025 | 173,30 | 175,64 | 173,20 | 174,34 | 0,83% | 424.355,00 |
| 29.01.2025 | 174,53 | 175,89 | 172,56 | 172,91 | -1,28% | 417.781,00 |
| 28.01.2025 | 176,76 | 177,38 | 175,08 | 175,15 | -1,38% | 470.190,00 |
| 27.01.2025 | 174,59 | 178,42 | 173,70 | 177,60 | 2,14% | 520.937,00 |
| 24.01.2025 | 173,48 | 174,74 | 173,32 | 173,88 | -0,14% | 429.253,00 |
| 23.01.2025 | 173,26 | 174,19 | 172,12 | 174,12 | 0,33% | 483.292,00 |
| 22.01.2025 | 174,55 | 174,77 | 172,27 | 173,54 | -0,69% | 534.368,00 |
| 21.01.2025 | 173,21 | 175,62 | 173,21 | 174,75 | 0,92% | 383.597,00 |
| 17.01.2025 | 173,86 | 174,35 | 172,45 | 173,16 | 0,38% | 391.361,00 |
| 16.01.2025 | 171,97 | 173,63 | 171,80 | 172,50 | 0,31% | 735.000,00 |
| 15.01.2025 | 174,04 | 174,63 | 171,26 | 171,97 | -0,23% | 695.942,00 |
| 14.01.2025 | 172,69 | 173,00 | 169,49 | 172,37 | -0,51% | 795.741,00 |
| 13.01.2025 | 171,71 | 174,47 | 170,77 | 173,25 | 0,73% | 717.957,00 |
| 10.01.2025 | 172,15 | 172,37 | 170,70 | 172,00 | -0,84% | 679.677,00 |
| 08.01.2025 | 171,70 | 173,57 | 170,68 | 173,45 | 1,23% | 550.340,00 |
| 07.01.2025 | 169,39 | 174,27 | 169,29 | 171,34 | 1,01% | 545.798,00 |
| 06.01.2025 | 173,34 | 173,86 | 169,27 | 169,63 | -2,34% | 516.594,00 |
| 03.01.2025 | 173,50 | 174,26 | 172,68 | 173,70 | 0,42% | 378.348,00 |
| 02.01.2025 | 175,85 | 176,78 | 172,43 | 172,97 | -1,33% | 403.491,00 |
| 31.12.2024 | 175,75 | 176,47 | 174,59 | 175,30 | 0,13% | 268.397,00 |
| 30.12.2024 | 176,21 | 176,21 | 173,63 | 175,08 | -1,02% | 266.059,00 |
| 27.12.2024 | 176,74 | 178,00 | 175,37 | 176,88 | -0,35% | 303.199,00 |
| 26.12.2024 | 176,78 | 177,76 | 175,70 | 177,51 | 0,26% | 342.745,00 |
| 24.12.2024 | 175,41 | 177,47 | 175,04 | 177,05 | 0,80% | 142.747,00 |
| 23.12.2024 | 175,48 | 176,60 | 174,25 | 175,64 | -0,62% | 294.844,00 |
| 20.12.2024 | 175,46 | 178,40 | 174,96 | 176,74 | 0,43% | 1.030.514,00 |
| 19.12.2024 | 176,70 | 178,41 | 175,94 | 175,99 | -0,29% | 763.628,00 |
| 18.12.2024 | 178,34 | 179,43 | 176,01 | 176,51 | -0,65% | 1.125.735,00 |
| 17.12.2024 | 177,93 | 179,60 | 177,24 | 177,67 | -0,23% | 386.125,00 |
| 16.12.2024 | 179,74 | 181,03 | 177,80 | 178,08 | -0,96% | 537.598,00 |
| 13.12.2024 | 180,26 | 181,74 | 178,96 | 179,80 | -0,42% | 530.486,00 |
| 12.12.2024 | 179,12 | 181,38 | 178,84 | 180,55 | 0,95% | 661.999,00 |
| 11.12.2024 | 177,40 | 179,02 | 176,00 | 178,85 | 0,89% | 761.517,00 |
| 10.12.2024 | 175,22 | 178,27 | 172,88 | 177,27 | 1,41% | 683.162,00 |
| 09.12.2024 | 173,12 | 175,19 | 172,23 | 174,80 | 1,03% | 530.067,00 |
| 06.12.2024 | 174,23 | 174,32 | 172,09 | 173,01 | -0,35% | 574.501,00 |
| 05.12.2024 | 172,00 | 175,15 | 171,26 | 173,61 | 0,73% | 622.941,00 |
| 04.12.2024 | 174,86 | 175,30 | 171,83 | 172,36 | -1,69% | 1.265.434,00 |
| 03.12.2024 | 175,27 | 175,92 | 173,84 | 175,33 | -0,19% | 622.872,00 |
| 02.12.2024 | 175,74 | 175,93 | 173,58 | 175,66 | -0,30% | 807.736,00 |
| 29.11.2024 | 173,78 | 176,48 | 173,32 | 176,18 | 1,28% | 573.129,00 |
| 27.11.2024 | 173,94 | 175,04 | 173,14 | 173,96 | 0,50% | 723.614,00 |
| 26.11.2024 | 172,67 | 173,38 | 171,73 | 173,10 | 0,41% | 592.313,00 |
| 25.11.2024 | 173,35 | 173,36 | 171,13 | 172,39 | -0,06% | 1.033.439,00 |
| 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 |