169,675€
0,49%
Echtzeit-Aktienkurs Jack Henry & Associates Inc.
Bid:
Ask:
Aktienkurse zur Jack Henry & Associates Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 167,05 | 168,85 | 166,50 | 168,85 | 0,54% | 186,00 |
| 01.11.2024 | 168,95 | 168,95 | 167,95 | 167,95 | -0,74% | 3,00 |
| 31.10.2024 | 167,60 | 169,20 | 167,60 | 169,20 | 0,62% | 189,00 |
| 30.10.2024 | 169,18 | 169,52 | 167,75 | 168,15 | -0,74% | - |
| 29.10.2024 | 169,65 | 169,65 | 169,10 | 169,40 | 0,06% | 23,00 |
| 28.10.2024 | 170,50 | 170,50 | 169,30 | 169,30 | -0,73% | 13,00 |
| 25.10.2024 | 170,55 | 170,55 | 170,55 | 170,55 | -0,52% | 9,00 |
| 24.10.2024 | 171,35 | 171,45 | 171,35 | 171,45 | 0,29% | 161,00 |
| 23.10.2024 | 170,75 | 170,95 | 170,75 | 170,95 | 0,87% | 3,00 |
| 22.10.2024 | 170,45 | 170,98 | 167,88 | 169,48 | -0,37% | - |
| 21.10.2024 | 170,05 | 170,10 | 170,05 | 170,10 | -0,60% | 4,00 |
| 18.10.2024 | 171,65 | 172,48 | 170,52 | 171,13 | 0,48% | - |
| 17.10.2024 | 171,35 | 171,35 | 170,30 | 170,30 | -0,73% | 42,00 |
| 16.10.2024 | 168,95 | 171,55 | 168,95 | 171,55 | 0,93% | 198,00 |
| 15.10.2024 | 169,08 | 170,90 | 167,43 | 169,98 | 1,12% | - |
| 14.10.2024 | 167,70 | 169,10 | 167,38 | 168,10 | 0,13% | - |
| 11.10.2024 | 165,85 | 168,98 | 165,30 | 167,88 | 1,16% | - |
| 10.10.2024 | 165,95 | 165,95 | 165,95 | 165,95 | -0,90% | 60,00 |
| 09.10.2024 | 164,95 | 167,65 | 163,98 | 167,45 | 1,48% | - |
| 08.10.2024 | 163,00 | 165,00 | 163,00 | 165,00 | -0,42% | 62,00 |
| 07.10.2024 | 166,25 | 166,25 | 165,70 | 165,70 | -0,54% | 28,00 |
| 04.10.2024 | 166,60 | 166,60 | 166,60 | 166,60 | 2,30% | 9,00 |
| 03.10.2024 | 162,30 | 162,85 | 162,30 | 162,85 | 0,84% | 2,00 |
| 02.10.2024 | 161,40 | 161,50 | 161,40 | 161,50 | 1,25% | 13,00 |
| 01.10.2024 | 159,00 | 159,50 | 158,50 | 159,50 | 0,98% | 76,00 |
| 30.09.2024 | 156,55 | 157,95 | 156,55 | 157,95 | 0,25% | 70,00 |
| 27.09.2024 | 157,55 | 157,55 | 157,55 | 157,55 | 2,17% | 9,00 |
| 26.09.2024 | 154,20 | 154,20 | 154,20 | 154,20 | 0,06% | 65,00 |
| 25.09.2024 | 154,10 | 154,10 | 154,10 | 154,10 | -1,53% | 16,00 |
| 24.09.2024 | 156,50 | 156,50 | 156,50 | 156,50 | -1,54% | 10,00 |
| 17.09.2024 | 158,95 | 158,95 | 158,95 | 158,95 | 0,03% | 1,00 |
| 16.09.2024 | 158,75 | 158,90 | 158,75 | 158,90 | -0,25% | 2,00 |
| 13.09.2024 | 159,30 | 159,30 | 159,30 | 159,30 | 1,34% | 20,00 |
| 11.09.2024 | 157,20 | 157,20 | 157,20 | 157,20 | -0,95% | 11,00 |
| 10.09.2024 | 154,65 | 158,95 | 154,65 | 158,70 | 2,75% | 33,00 |
| 09.09.2024 | 153,05 | 155,45 | 153,05 | 154,45 | 0,98% | 13,00 |
| 06.09.2024 | 152,95 | 152,95 | 152,95 | 152,95 | -2,21% | 10,00 |
| 05.09.2024 | 156,40 | 156,40 | 156,40 | 156,40 | -2,13% | 10,00 |
| 03.09.2024 | 156,15 | 159,80 | 156,15 | 159,80 | 1,91% | 23,00 |
| 02.09.2024 | 156,35 | 156,80 | 156,35 | 156,80 | 1,26% | 3,00 |
| 30.08.2024 | 154,85 | 154,85 | 154,85 | 154,85 | -1,40% | 65,00 |
| 28.08.2024 | 156,05 | 157,05 | 156,05 | 157,05 | 4,14% | 27,00 |
| 27.08.2024 | 150,80 | 150,80 | 150,80 | 150,80 | 0,40% | 1,00 |
| 26.08.2024 | 148,35 | 150,20 | 148,35 | 150,20 | 0,77% | 48,00 |
| 23.08.2024 | 149,05 | 149,05 | 149,05 | 149,05 | -0,23% | 1,00 |
| 21.08.2024 | 149,40 | 149,40 | 149,40 | 149,40 | 0,27% | 10,00 |
| 19.08.2024 | 148,80 | 149,00 | 148,80 | 149,00 | -0,37% | 11,00 |
| 16.08.2024 | 149,55 | 149,55 | 149,55 | 149,55 | -1,16% | 28,00 |
| 15.08.2024 | 151,30 | 151,30 | 151,30 | 151,30 | 1,17% | 1,00 |
| 14.08.2024 | 149,55 | 149,55 | 149,55 | 149,55 | -2,25% | 60,00 |
| 09.08.2024 | 153,30 | 153,30 | 153,00 | 153,00 | -0,62% | 40,00 |
| 07.08.2024 | 152,95 | 154,50 | 152,95 | 153,95 | 2,70% | 40,00 |
| 06.08.2024 | 149,90 | 149,90 | 149,90 | 149,90 | -0,33% | 13,00 |
| 05.08.2024 | 148,00 | 150,40 | 148,00 | 150,40 | -2,05% | 882,00 |
| 02.08.2024 | 154,60 | 154,60 | 153,25 | 153,55 | -4,24% | 89,00 |
| 01.08.2024 | 160,75 | 160,75 | 160,35 | 160,35 | 0,34% | 4,00 |
| 31.07.2024 | 160,60 | 161,65 | 158,00 | 159,80 | 0,57% | 157,00 |
| 30.07.2024 | 158,90 | 158,90 | 158,90 | 158,90 | 0,86% | 65,00 |
| 29.07.2024 | 157,55 | 157,55 | 157,55 | 157,55 | 1,35% | 14,00 |
| 26.07.2024 | 155,45 | 155,45 | 155,45 | 155,45 | 0,26% | 5,00 |
| 25.07.2024 | 155,95 | 155,95 | 155,05 | 155,05 | 0,49% | 28,00 |
| 23.07.2024 | 154,30 | 154,30 | 154,30 | 154,30 | -0,29% | 3,00 |
| 22.07.2024 | 152,00 | 154,75 | 152,00 | 154,75 | 1,01% | 218,00 |
| 19.07.2024 | 153,20 | 153,20 | 153,20 | 153,20 | -1,61% | 3,00 |
| 17.07.2024 | 156,15 | 156,15 | 155,70 | 155,70 | 1,53% | 8,00 |
| 16.07.2024 | 153,35 | 153,35 | 153,35 | 153,35 | -0,58% | 1,00 |
| 15.07.2024 | 154,15 | 154,25 | 154,15 | 154,25 | 4,97% | 2,00 |
| 10.07.2024 | 146,80 | 146,95 | 146,80 | 146,95 | -3,07% | 51,00 |
| 09.07.2024 | 151,60 | 151,60 | 151,60 | 151,60 | -0,10% | 1,00 |
| 08.07.2024 | 151,30 | 151,75 | 151,30 | 151,75 | 0,56% | 2,00 |
| 03.07.2024 | 151,00 | 151,00 | 150,90 | 150,90 | -0,40% | 36,00 |
| 01.07.2024 | 155,30 | 155,30 | 151,50 | 151,50 | -2,48% | 14,00 |
| 26.06.2024 | 155,35 | 155,35 | 155,35 | 155,35 | 2,64% | 65,00 |
| 20.06.2024 | 151,65 | 151,65 | 151,35 | 151,35 | -1,14% | 39,00 |
| 18.06.2024 | 153,45 | 153,75 | 153,10 | 153,10 | 1,69% | 188,00 |
| 17.06.2024 | 151,85 | 151,90 | 150,55 | 150,55 | -0,30% | 69,00 |
| 14.06.2024 | 148,75 | 151,00 | 148,75 | 151,00 | 3,35% | 152,00 |
| 13.06.2024 | 146,10 | 146,10 | 146,10 | 146,10 | -4,54% | 120,00 |
| 11.06.2024 | 153,05 | 153,05 | 153,05 | 153,05 | 0,03% | 33,00 |
| 10.06.2024 | 152,55 | 153,00 | 152,50 | 153,00 | 1,09% | 144,00 |
| 07.06.2024 | 151,55 | 151,70 | 151,35 | 151,35 | -0,43% | 4,00 |
| 06.06.2024 | 152,00 | 152,00 | 152,00 | 152,00 | 1,16% | 41,00 |
| 05.06.2024 | 148,90 | 150,25 | 148,90 | 150,25 | 0,91% | 45,00 |
| 04.06.2024 | 149,00 | 150,00 | 148,90 | 148,90 | -0,83% | 182,00 |
| 03.06.2024 | 152,45 | 153,05 | 150,15 | 150,15 | 0,40% | 223,00 |
| 31.05.2024 | 148,55 | 149,55 | 148,55 | 149,55 | 0,67% | 23,00 |
| 30.05.2024 | 148,60 | 148,60 | 148,55 | 148,55 | 0,20% | 29,00 |
| 29.05.2024 | 148,25 | 148,25 | 148,25 | 148,25 | -2,79% | 68,00 |
| 28.05.2024 | 156,65 | 156,80 | 152,50 | 152,50 | -1,68% | 45,00 |
| 27.05.2024 | 155,10 | 155,10 | 155,10 | 155,10 | -0,29% | 15,00 |
| 24.05.2024 | 154,45 | 155,85 | 154,45 | 155,55 | -0,29% | 22,00 |
| 23.05.2024 | 158,80 | 158,80 | 156,00 | 156,00 | 1,20% | 91,00 |
| 17.05.2024 | 154,15 | 154,15 | 154,15 | 154,15 | 0,03% | 5,00 |
| 16.05.2024 | 154,10 | 154,10 | 154,10 | 154,10 | -0,39% | 1,00 |
| 15.05.2024 | 153,35 | 154,70 | 153,35 | 154,70 | -1,46% | 34,00 |
| 10.05.2024 | 157,00 | 157,00 | 157,00 | 157,00 | 2,55% | 36,00 |
| 09.05.2024 | 153,10 | 153,10 | 153,10 | 153,10 | -4,31% | 2,00 |
| 08.05.2024 | 153,90 | 160,00 | 153,90 | 160,00 | 4,61% | 62,00 |
| 07.05.2024 | 154,35 | 154,35 | 152,95 | 152,95 | -0,16% | 2,00 |
| 06.05.2024 | 153,20 | 153,20 | 153,20 | 153,20 | 0,86% | 10,00 |