171,600$
-0,16%
Echtzeit-Aktienkurs Jack Henry & Associates Inc.
Bid:
Ask:
Aktienkurse zur Jack Henry & Associates Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 170,90 | 172,84 | 167,99 | 171,59 | -0,16% | 1.132.186,00 |
| 06.03.2026 | 165,89 | 171,94 | 164,47 | 171,87 | 2,89% | 63,00 |
| 05.03.2026 | 166,31 | 169,03 | 166,31 | 167,05 | -0,82% | 1.050.353,00 |
| 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 |