146,250$
-1,80%
Echtzeit-Aktienkurs Jack Henry & Associates
Bid:
Ask:
Aktienkurse zur Jack Henry & Associates Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 148,44 | 148,91 | 145,64 | 146,29 | -1,77% | 1.573.306,00 |
| 30.09.2025 | 150,41 | 150,58 | 147,59 | 148,92 | -1,49% | 928.046,00 |
| 29.09.2025 | 149,38 | 151,81 | 148,50 | 151,17 | 1,20% | 949.401,00 |
| 26.09.2025 | 148,84 | 150,07 | 148,33 | 149,38 | 0,63% | 1.246.142,00 |
| 25.09.2025 | 151,50 | 152,17 | 148,30 | 148,45 | -2,01% | 1.219.875,00 |
| 24.09.2025 | 150,15 | 151,83 | 150,15 | 151,50 | 0,99% | 883.400,00 |
| 23.09.2025 | 151,45 | 151,90 | 149,38 | 150,02 | -0,94% | 642.510,00 |
| 22.09.2025 | 152,06 | 152,83 | 150,63 | 151,45 | -0,34% | 921.955,00 |
| 19.09.2025 | 155,05 | 155,24 | 151,69 | 151,97 | -1,57% | 3.452.842,00 |
| 18.09.2025 | 159,48 | 160,22 | 154,40 | 154,40 | -3,40% | 1.172.802,00 |
| 17.09.2025 | 160,00 | 161,92 | 159,46 | 159,83 | 0,48% | 695.606,00 |
| 16.09.2025 | 158,43 | 159,25 | 157,36 | 159,07 | 0,40% | 661.993,00 |
| 15.09.2025 | 160,12 | 160,78 | 157,71 | 158,43 | -1,06% | 797.097,00 |
| 12.09.2025 | 160,30 | 161,30 | 159,87 | 160,12 | -0,81% | 693.538,00 |
| 11.09.2025 | 159,23 | 161,48 | 158,91 | 161,42 | 1,46% | 781.188,00 |
| 10.09.2025 | 162,10 | 162,31 | 158,76 | 159,10 | -2,24% | 892.300,00 |
| 09.09.2025 | 162,28 | 163,65 | 161,73 | 162,75 | 0,14% | 652.311,00 |
| 08.09.2025 | 162,99 | 162,99 | 160,43 | 162,53 | 0,18% | 608.896,00 |
| 05.09.2025 | 161,29 | 163,18 | 160,45 | 162,24 | 0,23% | 595.501,00 |
| 04.09.2025 | 161,60 | 162,09 | 159,88 | 161,87 | 0,17% | 643.492,00 |
| 03.09.2025 | 160,31 | 161,69 | 159,18 | 161,60 | 0,52% | 626.088,00 |
| 02.09.2025 | 162,26 | 163,05 | 160,00 | 160,77 | -1,53% | 842.503,00 |
| 29.08.2025 | 163,53 | 164,99 | 162,70 | 163,26 | 0,27% | 692.777,00 |
| 28.08.2025 | 162,49 | 163,03 | 161,86 | 162,82 | 0,05% | 586.321,00 |
| 27.08.2025 | 162,20 | 163,15 | 162,09 | 162,74 | 0,41% | 576.051,00 |
| 26.08.2025 | 161,51 | 162,16 | 160,30 | 162,08 | 0,25% | 716.652,00 |
| 25.08.2025 | 164,99 | 165,40 | 161,16 | 161,68 | -2,34% | 770.920,00 |
| 22.08.2025 | 164,64 | 166,41 | 163,73 | 165,56 | 1,41% | 768.870,00 |
| 21.08.2025 | 163,34 | 164,21 | 161,83 | 163,26 | -0,33% | 972.111,00 |
| 20.08.2025 | 159,00 | 166,13 | 158,53 | 163,80 | 1,97% | 1.768.953,00 |
| 19.08.2025 | 160,92 | 161,11 | 158,82 | 160,63 | -0,12% | 913.797,00 |
| 18.08.2025 | 160,83 | 161,83 | 160,63 | 160,83 | 0,27% | 742.570,00 |
| 15.08.2025 | 159,22 | 161,21 | 159,05 | 160,39 | 0,72% | 814.354,00 |
| 14.08.2025 | 162,80 | 163,10 | 159,04 | 159,25 | -2,52% | 1.066.699,00 |
| 13.08.2025 | 160,00 | 163,72 | 158,49 | 163,37 | 2,24% | 900.935,00 |
| 12.08.2025 | 159,24 | 162,25 | 158,82 | 159,79 | 0,80% | 1.276.201,00 |
| 11.08.2025 | 161,23 | 161,90 | 157,80 | 158,52 | -1,88% | 1.114.459,00 |
| 08.08.2025 | 164,73 | 165,20 | 161,01 | 161,56 | -1,58% | 885.112,00 |
| 07.08.2025 | 167,35 | 167,70 | 163,77 | 164,15 | -1,57% | 669.940,00 |
| 06.08.2025 | 166,01 | 168,22 | 164,68 | 166,76 | 0,45% | 479.438,00 |
| 05.08.2025 | 170,29 | 171,58 | 165,84 | 166,01 | -2,62% | 659.428,00 |
| 04.08.2025 | 167,51 | 170,63 | 167,51 | 170,48 | 1,91% | 836.845,00 |
| 01.08.2025 | 170,27 | 170,97 | 166,67 | 167,28 | -1,49% | 627.096,00 |
| 31.07.2025 | 172,00 | 173,63 | 169,52 | 169,82 | -2,04% | 657.537,00 |
| 30.07.2025 | 175,75 | 176,53 | 172,98 | 173,35 | -1,19% | 447.890,00 |
| 29.07.2025 | 175,58 | 176,65 | 174,66 | 175,44 | 0,03% | 267.626,00 |
| 28.07.2025 | 175,88 | 176,56 | 175,14 | 175,38 | -0,55% | 431.712,00 |
| 25.07.2025 | 180,27 | 180,27 | 172,62 | 176,35 | -2,52% | 792.601,00 |
| 24.07.2025 | 179,66 | 182,31 | 176,26 | 180,90 | 0,20% | 387.693,00 |
| 23.07.2025 | 180,52 | 181,11 | 179,07 | 180,53 | -0,03% | 356.768,00 |
| 22.07.2025 | 178,35 | 180,87 | 178,16 | 180,58 | 2,10% | 371.382,00 |
| 21.07.2025 | 178,45 | 179,38 | 176,41 | 176,86 | -1,00% | 369.863,00 |
| 18.07.2025 | 180,00 | 180,38 | 178,42 | 178,64 | -0,25% | 430.506,00 |
| 17.07.2025 | 177,31 | 179,34 | 176,50 | 179,09 | 0,90% | 427.695,00 |
| 16.07.2025 | 176,04 | 177,61 | 175,34 | 177,50 | 1,42% | 438.126,00 |
| 15.07.2025 | 175,51 | 177,30 | 175,02 | 175,02 | -0,65% | 729.410,00 |
| 14.07.2025 | 174,98 | 177,60 | 174,96 | 176,17 | 0,56% | 327.372,00 |
| 11.07.2025 | 179,36 | 179,36 | 175,03 | 175,19 | -2,43% | 439.436,00 |
| 10.07.2025 | 178,91 | 181,20 | 178,00 | 179,56 | -0,11% | 243.784,00 |
| 09.07.2025 | 180,63 | 181,05 | 178,21 | 179,76 | -0,31% | 343.657,00 |
| 08.07.2025 | 179,77 | 182,11 | 179,62 | 180,32 | -0,11% | 521.287,00 |
| 07.07.2025 | 180,59 | 181,71 | 179,41 | 180,52 | -0,44% | 333.483,00 |
| 03.07.2025 | 180,19 | 182,07 | 178,50 | 181,32 | 1,01% | 245.514,00 |
| 02.07.2025 | 181,19 | 182,01 | 177,37 | 179,50 | -1,39% | 418.512,00 |
| 01.07.2025 | 180,04 | 183,30 | 179,65 | 182,03 | 1,02% | 599.624,00 |
| 30.06.2025 | 178,77 | 180,58 | 176,95 | 180,20 | 1,05% | 541.841,00 |
| 27.06.2025 | 177,89 | 178,70 | 177,02 | 178,32 | 0,41% | 687.160,00 |
| 26.06.2025 | 178,53 | 179,52 | 177,02 | 177,60 | -0,26% | 501.439,00 |
| 25.06.2025 | 180,68 | 180,85 | 177,76 | 178,06 | -1,64% | 399.041,00 |
| 24.06.2025 | 181,82 | 183,59 | 180,22 | 181,02 | 0,00% | 432.805,00 |
| 23.06.2025 | 178,48 | 181,32 | 177,45 | 181,02 | 1,54% | 505.123,00 |
| 20.06.2025 | 181,90 | 183,23 | 177,18 | 178,28 | -1,71% | 888.073,00 |
| 18.06.2025 | 180,46 | 181,93 | 179,77 | 181,39 | 0,59% | 667.949,00 |
| 17.06.2025 | 179,86 | 180,80 | 178,58 | 180,33 | -0,17% | 524.540,00 |
| 16.06.2025 | 179,19 | 181,20 | 179,10 | 180,64 | 0,86% | 619.910,00 |
| 13.06.2025 | 179,25 | 180,45 | 178,38 | 179,10 | -0,60% | 483.014,00 |
| 12.06.2025 | 179,96 | 180,23 | 178,72 | 180,18 | 0,21% | 354.487,00 |
| 11.06.2025 | 179,70 | 180,61 | 178,42 | 179,80 | 0,16% | 367.849,00 |
| 10.06.2025 | 179,66 | 180,71 | 177,36 | 179,51 | -0,25% | 692.501,00 |
| 09.06.2025 | 181,48 | 181,48 | 177,70 | 179,96 | -1,03% | 389.624,00 |
| 06.06.2025 | 182,23 | 183,34 | 180,40 | 181,84 | 0,46% | 277.436,00 |
| 05.06.2025 | 182,00 | 182,09 | 180,44 | 181,00 | -0,28% | 395.868,00 |
| 04.06.2025 | 180,83 | 182,80 | 180,15 | 181,51 | 0,72% | 521.045,00 |
| 03.06.2025 | 179,40 | 180,52 | 177,88 | 180,21 | -0,09% | 450.190,00 |
| 02.06.2025 | 179,99 | 180,48 | 177,96 | 180,37 | -0,44% | 426.764,00 |
| 30.05.2025 | 180,14 | 181,37 | 179,38 | 181,17 | 0,61% | 875.817,00 |
| 29.05.2025 | 181,07 | 181,07 | 177,88 | 180,08 | -1,11% | 868.294,00 |
| 28.05.2025 | 184,50 | 185,19 | 181,91 | 182,10 | -1,35% | 558.412,00 |
| 27.05.2025 | 182,97 | 184,59 | 181,88 | 184,59 | 1,42% | 825.813,00 |
| 23.05.2025 | 181,83 | 182,93 | 180,57 | 182,00 | 0,09% | 522.864,00 |
| 22.05.2025 | 182,77 | 183,05 | 181,18 | 181,84 | -0,62% | 533.790,00 |
| 21.05.2025 | 184,91 | 186,52 | 182,71 | 182,98 | -1,63% | 661.905,00 |
| 20.05.2025 | 184,44 | 186,15 | 183,20 | 186,02 | 0,94% | 804.905,00 |
| 19.05.2025 | 182,19 | 184,88 | 180,30 | 184,29 | 0,89% | 477.697,00 |
| 16.05.2025 | 181,10 | 182,77 | 180,58 | 182,67 | 1,10% | 650.553,00 |
| 15.05.2025 | 178,23 | 180,86 | 177,46 | 180,68 | 1,56% | 753.310,00 |
| 14.05.2025 | 178,34 | 178,88 | 176,41 | 177,91 | -0,24% | 613.571,00 |
| 13.05.2025 | 181,71 | 182,08 | 178,07 | 178,34 | -1,83% | 613.326,00 |
| 12.05.2025 | 181,60 | 182,05 | 179,70 | 181,66 | 0,39% | 651.425,00 |
| 09.05.2025 | 179,20 | 181,60 | 178,77 | 180,96 | 0,86% | 631.326,00 |