150,500€
-0,79%
Echtzeit-Aktienkurs Jack Henry & Associates
Bid:
Ask:
Aktienkurse zur Jack Henry & Associates Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 151,25 | 151,25 | 151,25 | 151,25 | -0,30% | 67,00 |
| 24.04.2025 | 152,15 | 152,15 | 151,70 | 151,70 | -1,88% | 95,00 |
| 23.04.2025 | 154,65 | 155,30 | 154,15 | 154,60 | 4,00% | 501,00 |
| 22.04.2025 | 148,65 | 148,65 | 148,65 | 148,65 | -3,29% | 20,00 |
| 17.04.2025 | 152,60 | 153,70 | 152,20 | 153,70 | 0,62% | 7,00 |
| 16.04.2025 | 151,55 | 152,75 | 151,55 | 152,75 | -1,23% | 156,00 |
| 15.04.2025 | 154,70 | 154,70 | 154,65 | 154,65 | 1,28% | 2,00 |
| 14.04.2025 | 153,60 | 154,40 | 152,70 | 152,70 | 2,55% | 514,00 |
| 11.04.2025 | 149,40 | 150,40 | 148,90 | 148,90 | -3,44% | 27,00 |
| 10.04.2025 | 152,00 | 154,20 | 152,00 | 154,20 | 4,79% | 10,00 |
| 09.04.2025 | 146,10 | 150,13 | 144,58 | 147,15 | -3,51% | - |
| 08.04.2025 | 156,25 | 158,15 | 152,50 | 152,50 | -2,18% | 90,00 |
| 07.04.2025 | 149,35 | 155,90 | 147,60 | 155,90 | -3,77% | 236,00 |
| 04.04.2025 | 162,50 | 163,35 | 161,10 | 162,00 | -3,37% | 107,00 |
| 03.04.2025 | 163,25 | 167,65 | 162,50 | 167,65 | -0,27% | 297,00 |
| 02.04.2025 | 169,30 | 171,30 | 168,10 | 168,10 | 0,36% | 119,00 |
| 01.04.2025 | 169,55 | 170,95 | 167,50 | 167,50 | -0,24% | 10,00 |
| 31.03.2025 | 164,85 | 167,90 | 164,25 | 167,90 | 1,76% | 134,00 |
| 28.03.2025 | 165,65 | 165,65 | 165,00 | 165,00 | -0,72% | 206,00 |
| 27.03.2025 | 166,20 | 166,20 | 166,20 | 166,20 | 0,36% | 60,00 |
| 26.03.2025 | 161,90 | 165,60 | 161,90 | 165,60 | 3,44% | 65,00 |
| 25.03.2025 | 160,10 | 160,10 | 160,10 | 160,10 | 0,16% | 20,00 |
| 24.03.2025 | 161,00 | 161,30 | 159,85 | 159,85 | -0,03% | 288,00 |
| 21.03.2025 | 159,90 | 159,90 | 159,90 | 159,90 | -1,08% | 125,00 |
| 20.03.2025 | 163,20 | 163,20 | 161,65 | 161,65 | -0,31% | 14,00 |
| 19.03.2025 | 162,05 | 162,15 | 162,05 | 162,15 | 1,22% | 126,00 |
| 17.03.2025 | 160,20 | 160,20 | 160,20 | 160,20 | -1,20% | 25,00 |
| 14.03.2025 | 162,95 | 162,95 | 162,15 | 162,15 | 2,46% | 83,00 |
| 13.03.2025 | 158,25 | 158,25 | 158,25 | 158,25 | -0,72% | 8,00 |
| 12.03.2025 | 164,70 | 164,70 | 159,40 | 159,40 | -8,55% | 191,00 |
| 11.03.2025 | 175,25 | 175,35 | 174,30 | 174,30 | -0,66% | 38,00 |
| 10.03.2025 | 174,75 | 176,30 | 174,20 | 175,45 | 0,54% | 140,00 |
| 07.03.2025 | 170,70 | 174,50 | 170,60 | 174,50 | 7,82% | 15,00 |
| 06.03.2025 | 161,85 | 161,85 | 161,85 | 161,85 | -1,01% | 54,00 |
| 05.03.2025 | 163,50 | 163,50 | 163,50 | 163,50 | -2,82% | 5,00 |
| 04.03.2025 | 169,05 | 169,05 | 168,25 | 168,25 | 0,30% | 9,00 |
| 03.03.2025 | 167,70 | 167,75 | 167,05 | 167,75 | 1,30% | 75,00 |
| 28.02.2025 | 165,95 | 165,95 | 165,60 | 165,60 | 0,88% | 81,00 |
| 27.02.2025 | 164,05 | 164,15 | 164,05 | 164,15 | -0,21% | 72,00 |
| 26.02.2025 | 164,50 | 164,50 | 164,50 | 164,50 | 0,55% | 35,00 |
| 25.02.2025 | 163,60 | 163,60 | 163,60 | 163,60 | -1,36% | 1,00 |
| 24.02.2025 | 164,60 | 165,85 | 164,60 | 165,85 | 3,59% | 101,00 |
| 20.02.2025 | 160,70 | 160,75 | 160,10 | 160,10 | -0,81% | 110,00 |
| 19.02.2025 | 159,95 | 161,40 | 159,95 | 161,40 | 1,29% | 55,00 |
| 18.02.2025 | 159,20 | 160,65 | 159,20 | 159,35 | -0,41% | 20,00 |
| 17.02.2025 | 160,00 | 160,00 | 160,00 | 160,00 | -2,14% | 1,00 |
| 14.02.2025 | 163,50 | 163,50 | 163,50 | 163,50 | -0,46% | 17,00 |
| 11.02.2025 | 164,25 | 164,25 | 164,25 | 164,25 | -2,03% | 8,00 |
| 10.02.2025 | 167,65 | 167,65 | 167,65 | 167,65 | 1,02% | 30,00 |
| 07.02.2025 | 167,65 | 167,65 | 165,95 | 165,95 | -0,63% | 2,00 |
| 05.02.2025 | 164,60 | 167,00 | 164,60 | 167,00 | -0,51% | 68,00 |
| 04.02.2025 | 168,10 | 168,10 | 167,85 | 167,85 | -0,47% | 5,00 |
| 03.02.2025 | 167,95 | 169,40 | 167,00 | 168,65 | 0,54% | 392,00 |
| 31.01.2025 | 168,20 | 168,20 | 167,75 | 167,75 | -0,09% | 123,00 |
| 30.01.2025 | 167,90 | 167,90 | 167,90 | 167,90 | -0,39% | 4,00 |
| 29.01.2025 | 168,05 | 168,55 | 168,05 | 168,55 | -0,62% | 2,00 |
| 28.01.2025 | 169,60 | 169,60 | 169,60 | 169,60 | 0,03% | 60,00 |
| 27.01.2025 | 162,40 | 169,65 | 161,55 | 169,55 | 1,59% | 360,00 |
| 22.01.2025 | 168,25 | 168,25 | 166,90 | 166,90 | -0,92% | 80,00 |
| 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 | 0,39% | 47,00 |
| 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 | 0,51% | 30,00 |
| 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 |