153,260$
-2,51%
Echtzeit-Aktienkurs Jack Henry & Associates Inc.
Bid:
Ask:
Aktienkurse zur Jack Henry & Associates Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 156,78 | 158,08 | 152,28 | 153,31 | -2,47% | 1.073.894,00 |
| 26.03.2026 | 157,14 | 160,09 | 156,37 | 157,20 | -0,13% | 949.785,00 |
| 25.03.2026 | 159,54 | 161,20 | 153,58 | 157,40 | -0,93% | 782.959,00 |
| 24.03.2026 | 162,67 | 162,67 | 158,61 | 158,87 | -2,69% | 818.725,00 |
| 23.03.2026 | 165,62 | 166,53 | 162,95 | 163,26 | -1,28% | 674.341,00 |
| 20.03.2026 | 163,62 | 166,30 | 163,29 | 165,38 | 0,58% | 2.400.930,00 |
| 19.03.2026 | 165,09 | 168,00 | 163,67 | 164,43 | -0,43% | 832.224,00 |
| 18.03.2026 | 165,39 | 166,83 | 164,99 | 165,14 | -0,98% | 557.368,00 |
| 17.03.2026 | 167,62 | 170,71 | 166,73 | 166,77 | -0,35% | 737.254,00 |
| 16.03.2026 | 168,72 | 168,96 | 165,04 | 167,35 | -0,84% | 816.458,00 |
| 13.03.2026 | 167,76 | 169,56 | 165,84 | 168,77 | 1,46% | 945.701,00 |
| 12.03.2026 | 166,24 | 170,57 | 165,30 | 166,34 | -0,40% | 1.016.567,00 |
| 11.03.2026 | 170,73 | 170,73 | 165,07 | 167,01 | -2,34% | 792.880,00 |
| 10.03.2026 | 171,42 | 172,80 | 167,34 | 171,02 | -0,33% | 1.335.047,00 |
| 09.03.2026 | 170,90 | 172,84 | 167,99 | 171,59 | -0,14% | 1.132.589,00 |
| 06.03.2026 | 165,89 | 171,94 | 164,47 | 171,83 | 2,86% | 1.053.622,00 |
| 05.03.2026 | 166,31 | 169,03 | 166,31 | 167,05 | -0,82% | 1.050.464,00 |
| 04.03.2026 | 168,17 | 168,89 | 166,33 | 168,43 | -0,19% | 871.402,00 |
| 03.03.2026 | 162,16 | 169,38 | 161,83 | 168,75 | 2,77% | 1.205.335,00 |
| 02.03.2026 | 160,51 | 165,77 | 158,88 | 164,20 | 1,07% | 770.014,00 |
| 27.02.2026 | 159,44 | 163,02 | 158,00 | 162,46 | 0,86% | 1.117.845,00 |
| 26.02.2026 | 157,57 | 162,14 | 157,39 | 161,08 | 2,90% | 1.134.198,00 |
| 25.02.2026 | 156,03 | 156,67 | 154,76 | 156,54 | 0,23% | 1.036.328,00 |
| 24.02.2026 | 155,00 | 158,58 | 154,86 | 156,18 | 0,32% | 1.084.850,00 |
| 23.02.2026 | 158,07 | 159,64 | 154,82 | 155,68 | -2,20% | 1.611.464,00 |
| 20.02.2026 | 161,74 | 161,74 | 158,29 | 159,19 | -1,21% | 878.842,00 |
| 19.02.2026 | 158,07 | 161,43 | 157,48 | 161,14 | 1,50% | 940.353,00 |
| 18.02.2026 | 159,00 | 160,29 | 157,31 | 158,76 | 0,11% | 1.086.734,00 |
| 17.02.2026 | 160,84 | 161,69 | 158,05 | 158,59 | 1,21% | 1.467.040,00 |
| 13.02.2026 | 158,16 | 159,36 | 156,41 | 156,69 | -0,50% | 1.121.132,00 |
| 12.02.2026 | 166,85 | 167,92 | 154,18 | 157,47 | -4,94% | 2.566.380,00 |
| 11.02.2026 | 169,55 | 169,55 | 165,20 | 165,65 | -2,91% | 1.083.228,00 |
| 10.02.2026 | 171,13 | 172,98 | 169,63 | 170,62 | -0,55% | 1.573.664,00 |
| 09.02.2026 | 173,83 | 176,86 | 170,12 | 171,56 | -1,04% | 1.511.822,00 |
| 06.02.2026 | 176,66 | 177,69 | 170,55 | 173,36 | -2,03% | 1.176.422,00 |
| 05.02.2026 | 176,44 | 183,79 | 175,96 | 176,96 | 1,83% | 1.338.936,00 |
| 04.02.2026 | 170,76 | 175,48 | 167,91 | 173,78 | 4,59% | 1.774.947,00 |
| 03.02.2026 | 176,55 | 177,33 | 165,39 | 166,16 | -7,27% | 1.756.531,00 |
| 02.02.2026 | 179,29 | 182,37 | 178,42 | 179,18 | -0,02% | 1.011.016,00 |
| 30.01.2026 | 178,21 | 179,85 | 176,68 | 179,21 | 0,71% | 920.261,00 |
| 29.01.2026 | 179,81 | 181,05 | 177,00 | 177,94 | -1,04% | 914.695,00 |
| 28.01.2026 | 179,77 | 185,02 | 178,66 | 179,81 | 0,47% | 1.191.930,00 |
| 27.01.2026 | 182,23 | 183,11 | 178,00 | 178,96 | -2,18% | 905.125,00 |
| 26.01.2026 | 186,07 | 186,74 | 179,45 | 182,94 | -1,17% | 666.594,00 |
| 23.01.2026 | 188,62 | 189,46 | 183,71 | 185,11 | -1,90% | 681.227,00 |
| 22.01.2026 | 187,92 | 190,17 | 186,86 | 188,70 | 0,47% | 477.676,00 |
| 21.01.2026 | 187,14 | 189,52 | 186,02 | 187,82 | 0,52% | 693.528,00 |
| 20.01.2026 | 189,57 | 190,01 | 186,68 | 186,85 | -1,82% | 839.348,00 |
| 16.01.2026 | 190,50 | 191,02 | 188,20 | 190,32 | -0,49% | 539.026,00 |
| 15.01.2026 | 192,79 | 193,39 | 190,44 | 191,25 | -0,70% | 456.068,00 |
| 14.01.2026 | 188,32 | 192,91 | 187,86 | 192,60 | 2,20% | 710.967,00 |
| 13.01.2026 | 190,39 | 190,51 | 187,75 | 188,45 | -0,96% | 664.900,00 |
| 12.01.2026 | 188,89 | 190,42 | 188,17 | 190,27 | 0,59% | 398.504,00 |
| 09.01.2026 | 187,75 | 190,27 | 187,26 | 189,16 | 0,75% | 468.307,00 |
| 08.01.2026 | 186,00 | 190,12 | 186,00 | 187,75 | 0,96% | 716.251,00 |
| 07.01.2026 | 186,07 | 187,20 | 184,87 | 185,97 | 0,22% | 503.537,00 |
| 06.01.2026 | 181,46 | 186,68 | 181,23 | 185,56 | 2,26% | 613.282,00 |
| 05.01.2026 | 178,00 | 182,49 | 176,48 | 181,46 | 1,74% | 602.464,00 |
| 02.01.2026 | 181,92 | 181,92 | 177,36 | 178,35 | -2,26% | 937.456,00 |
| 31.12.2025 | 183,86 | 184,97 | 182,38 | 182,48 | -1,12% | 453.020,00 |
| 30.12.2025 | 186,06 | 186,90 | 184,51 | 184,55 | -1,00% | 346.948,00 |
| 29.12.2025 | 186,13 | 186,85 | 185,43 | 186,42 | 0,16% | 453.812,00 |
| 26.12.2025 | 184,74 | 186,38 | 184,65 | 186,13 | 0,51% | 330.639,00 |
| 24.12.2025 | 184,96 | 185,74 | 184,69 | 185,18 | -0,07% | 238.818,00 |
| 23.12.2025 | 184,60 | 185,57 | 183,00 | 185,31 | -0,01% | 449.469,00 |
| 22.12.2025 | 184,40 | 186,50 | 183,26 | 185,33 | 0,45% | 668.649,00 |
| 19.12.2025 | 183,38 | 185,01 | 182,00 | 184,50 | 0,07% | 2.207.111,00 |
| 18.12.2025 | 188,01 | 188,40 | 183,46 | 184,38 | -1,97% | 1.090.176,00 |
| 17.12.2025 | 186,87 | 189,77 | 186,87 | 188,09 | 0,63% | 676.840,00 |
| 16.12.2025 | 188,64 | 189,46 | 186,59 | 186,91 | -0,39% | 783.632,00 |
| 15.12.2025 | 188,09 | 189,95 | 185,64 | 187,65 | 0,08% | 864.365,00 |
| 12.12.2025 | 187,33 | 189,35 | 186,79 | 187,50 | 0,17% | 659.320,00 |
| 11.12.2025 | 184,56 | 189,67 | 182,59 | 187,18 | 1,22% | 817.234,00 |
| 10.12.2025 | 179,98 | 185,84 | 179,97 | 184,92 | 2,64% | 914.255,00 |
| 09.12.2025 | 180,61 | 182,13 | 180,03 | 180,17 | -0,45% | 643.127,00 |
| 08.12.2025 | 182,68 | 185,86 | 179,47 | 180,99 | -0,40% | 1.155.554,00 |
| 05.12.2025 | 179,98 | 182,00 | 178,41 | 181,71 | 0,76% | 813.913,00 |
| 04.12.2025 | 176,72 | 181,25 | 175,67 | 180,34 | 2,39% | 1.082.388,00 |
| 03.12.2025 | 172,69 | 176,85 | 171,91 | 176,13 | 2,00% | 979.525,00 |
| 02.12.2025 | 173,14 | 173,87 | 171,86 | 172,68 | -0,87% | 960.029,00 |
| 01.12.2025 | 173,53 | 175,90 | 172,99 | 174,20 | -0,16% | 773.625,00 |
| 28.11.2025 | 174,42 | 175,00 | 173,85 | 174,48 | 0,32% | 404.213,00 |
| 26.11.2025 | 173,63 | 174,55 | 173,09 | 173,92 | 0,17% | 540.258,00 |
| 25.11.2025 | 171,31 | 173,84 | 171,19 | 173,62 | 1,78% | 577.990,00 |
| 24.11.2025 | 170,72 | 171,45 | 169,42 | 170,58 | -0,13% | 1.001.296,00 |
| 21.11.2025 | 167,69 | 172,68 | 167,66 | 170,80 | 1,81% | 758.462,00 |
| 20.11.2025 | 167,82 | 171,94 | 167,26 | 167,77 | 1,19% | 1.031.780,00 |
| 19.11.2025 | 164,62 | 166,40 | 163,41 | 165,80 | 1,13% | 913.198,00 |
| 18.11.2025 | 163,15 | 164,78 | 162,40 | 163,94 | 0,18% | 937.856,00 |
| 17.11.2025 | 164,04 | 164,80 | 162,84 | 163,64 | -0,23% | 626.052,00 |
| 14.11.2025 | 165,41 | 165,78 | 162,94 | 164,02 | -0,76% | 752.262,00 |
| 13.11.2025 | 166,41 | 168,43 | 165,03 | 165,27 | -1,14% | 814.370,00 |
| 12.11.2025 | 166,00 | 167,48 | 164,44 | 167,17 | 0,87% | 896.474,00 |
| 11.11.2025 | 162,50 | 165,89 | 162,50 | 165,73 | 1,92% | 759.466,00 |
| 10.11.2025 | 160,74 | 162,97 | 159,78 | 162,61 | 1,13% | 850.694,00 |
| 07.11.2025 | 162,79 | 163,76 | 159,81 | 160,80 | -1,40% | 1.045.542,00 |
| 06.11.2025 | 162,37 | 164,83 | 161,03 | 163,08 | 2,03% | 1.330.846,00 |
| 05.11.2025 | 156,71 | 160,49 | 153,66 | 159,83 | 4,86% | 1.596.031,00 |
| 04.11.2025 | 151,56 | 152,83 | 150,29 | 152,42 | 1,19% | 1.175.098,00 |
| 03.11.2025 | 148,20 | 151,10 | 146,49 | 150,63 | 1,13% | 1.158.553,00 |