166,825€
-0,96%
Echtzeit-Aktienkurs Jack Henry & Associates Inc.
Bid:
Ask:
Aktienkurse zur Jack Henry & Associates Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 168,40 | 169,98 | 165,63 | 166,90 | -0,92% | - |
| 21.01.2025 | 168,45 | 168,45 | 167,05 | 168,45 | -0,03% | 42,00 |
| 20.01.2025 | 168,50 | 168,50 | 168,50 | 168,50 | -0,30% | 3,00 |
| 17.01.2025 | 169,00 | 169,00 | 169,00 | 169,00 | 0,54% | 47,00 |
| 16.01.2025 | 167,77 | 168,48 | 167,05 | 168,10 | -0,15% | - |
| 15.01.2025 | 168,30 | 168,35 | 168,30 | 168,35 | 0,30% | 26,00 |
| 14.01.2025 | 169,30 | 169,30 | 165,70 | 167,85 | 0,36% | 262,00 |
| 13.01.2025 | 167,25 | 167,25 | 167,25 | 167,25 | 0,63% | 60,00 |
| 10.01.2025 | 166,20 | 166,20 | 166,20 | 166,20 | -1,16% | 30,00 |
| 09.01.2025 | 167,98 | 168,23 | 167,73 | 168,15 | 1,69% | - |
| 08.01.2025 | 165,35 | 165,35 | 165,35 | 165,35 | -0,69% | 1,00 |
| 07.01.2025 | 163,50 | 166,50 | 163,50 | 166,50 | -0,63% | 20,00 |
| 06.01.2025 | 168,55 | 168,55 | 167,55 | 167,55 | -0,12% | 78,00 |
| 03.01.2025 | 167,75 | 167,75 | 167,75 | 167,75 | -1,64% | 1,00 |
| 02.01.2025 | 170,65 | 171,30 | 170,50 | 170,55 | 1,43% | 16,00 |
| 30.12.2024 | 168,15 | 168,15 | 168,15 | 168,15 | 0,12% | 3,00 |
| 23.12.2024 | 171,40 | 171,40 | 167,95 | 167,95 | -0,59% | 78,00 |
| 20.12.2024 | 168,50 | 168,95 | 166,85 | 168,95 | -0,44% | 307,00 |
| 19.12.2024 | 169,70 | 169,70 | 169,70 | 169,70 | -0,61% | 39,00 |
| 18.12.2024 | 169,30 | 170,75 | 169,30 | 170,75 | 1,34% | 50,00 |
| 17.12.2024 | 168,50 | 168,50 | 168,50 | 168,50 | -1,55% | 1,00 |
| 16.12.2024 | 170,25 | 171,80 | 170,25 | 171,15 | -0,20% | 78,00 |
| 12.12.2024 | 171,50 | 171,50 | 171,50 | 171,50 | 1,78% | 18,00 |
| 11.12.2024 | 169,65 | 169,65 | 168,10 | 168,50 | 1,54% | 84,00 |
| 10.12.2024 | 165,95 | 165,95 | 165,95 | 165,95 | 0,64% | 6,00 |
| 09.12.2024 | 164,85 | 164,90 | 162,65 | 164,90 | -0,33% | 4,00 |
| 04.12.2024 | 167,00 | 167,00 | 165,45 | 165,45 | -0,48% | 27,00 |
| 03.12.2024 | 166,25 | 166,25 | 166,25 | 166,25 | 0,00% | 2,00 |
| 02.12.2024 | 166,20 | 167,70 | 165,70 | 166,25 | -0,18% | 73,00 |
| 29.11.2024 | 164,35 | 166,55 | 164,35 | 166,55 | 0,88% | 20,00 |
| 27.11.2024 | 165,10 | 165,10 | 165,10 | 165,10 | 0,95% | 8,00 |
| 26.11.2024 | 163,55 | 163,55 | 163,55 | 163,55 | -0,58% | 1,00 |
| 25.11.2024 | 166,60 | 166,60 | 164,50 | 164,50 | -0,57% | 20,00 |
| 22.11.2024 | 165,45 | 165,45 | 165,45 | 165,45 | 0,24% | 8,00 |
| 21.11.2024 | 165,05 | 165,05 | 165,05 | 165,05 | 2,32% | 6,00 |
| 20.11.2024 | 163,65 | 163,65 | 161,30 | 161,30 | -2,24% | 43,00 |
| 18.11.2024 | 165,05 | 165,05 | 165,00 | 165,00 | 0,67% | 109,00 |
| 15.11.2024 | 162,50 | 163,90 | 162,45 | 163,90 | 0,31% | 224,00 |
| 14.11.2024 | 163,40 | 163,40 | 163,40 | 163,40 | -1,18% | 30,00 |
| 13.11.2024 | 165,35 | 165,35 | 165,35 | 165,35 | -1,02% | 6,00 |
| 12.11.2024 | 167,05 | 167,05 | 167,05 | 167,05 | 0,06% | 1,00 |
| 11.11.2024 | 168,25 | 168,25 | 166,75 | 166,95 | 1,24% | 91,00 |
| 07.11.2024 | 169,10 | 169,10 | 164,90 | 164,90 | -1,38% | 90,00 |
| 06.11.2024 | 176,70 | 178,50 | 167,20 | 167,20 | -0,54% | 164,00 |
| 05.11.2024 | 170,60 | 170,60 | 168,10 | 168,10 | -0,44% | 15,00 |
| 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 | -0,12% | 189,00 |
| 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 | 0,50% | 3,00 |
| 21.10.2024 | 170,05 | 170,10 | 170,05 | 170,10 | -0,12% | 4,00 |
| 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 | 1,21% | 198,00 |
| 15.10.2024 | 169,50 | 169,50 | 169,50 | 169,50 | 2,14% | 1,00 |
| 10.10.2024 | 165,95 | 165,95 | 165,95 | 165,95 | 0,58% | 60,00 |
| 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 |