126,800€
-2,05%
Echtzeit-Aktienkurs Jack Henry & Associates Inc.
Bid:
Ask:
Aktienkurse zur Jack Henry & Associates Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 128,70 | 129,43 | 126,83 | 126,98 | -1,91% | - |
| 29.09.2025 | 128,50 | 129,45 | 128,50 | 129,45 | 1,25% | 12,00 |
| 26.09.2025 | 127,85 | 127,85 | 127,85 | 127,85 | 0,87% | 12,00 |
| 24.09.2025 | 126,75 | 126,75 | 126,75 | 126,75 | -1,90% | 2,00 |
| 23.09.2025 | 129,00 | 129,20 | 129,00 | 129,20 | -0,62% | 3,00 |
| 22.09.2025 | 128,90 | 130,00 | 128,90 | 130,00 | -0,31% | 3,00 |
| 19.09.2025 | 130,40 | 130,40 | 130,40 | 130,40 | -2,87% | 1,00 |
| 18.09.2025 | 134,25 | 134,25 | 134,25 | 134,25 | 0,94% | 13,00 |
| 16.09.2025 | 134,00 | 134,00 | 133,00 | 133,00 | -1,19% | 6,00 |
| 15.09.2025 | 137,30 | 137,30 | 134,60 | 134,60 | -3,17% | 6,00 |
| 10.09.2025 | 140,15 | 140,15 | 139,00 | 139,00 | 0,22% | 17,00 |
| 09.09.2025 | 137,90 | 138,70 | 137,90 | 138,70 | 1,43% | 2,00 |
| 08.09.2025 | 139,45 | 139,45 | 136,65 | 136,75 | -0,98% | 4,00 |
| 05.09.2025 | 138,10 | 138,10 | 138,10 | 138,10 | -0,43% | 2,00 |
| 04.09.2025 | 138,70 | 138,70 | 138,70 | 138,70 | 0,95% | 76,00 |
| 03.09.2025 | 138,15 | 138,30 | 137,40 | 137,40 | -0,58% | 219,00 |
| 02.09.2025 | 138,60 | 138,70 | 138,20 | 138,20 | -0,36% | 206,00 |
| 01.09.2025 | 139,90 | 140,00 | 138,55 | 138,70 | 0,00% | 17,00 |
| 28.08.2025 | 139,90 | 139,90 | 138,70 | 138,70 | 0,47% | 84,00 |
| 26.08.2025 | 138,15 | 139,55 | 138,05 | 138,05 | -2,54% | 7,00 |
| 25.08.2025 | 141,65 | 141,65 | 141,65 | 141,65 | 0,07% | 1,00 |
| 22.08.2025 | 141,55 | 141,55 | 141,55 | 141,55 | 0,68% | 75,00 |
| 20.08.2025 | 135,30 | 140,60 | 135,30 | 140,60 | 2,63% | 86,00 |
| 19.08.2025 | 137,00 | 137,00 | 137,00 | 137,00 | -0,87% | 30,00 |
| 18.08.2025 | 136,30 | 138,20 | 136,30 | 138,20 | 0,77% | 31,00 |
| 15.08.2025 | 137,10 | 137,15 | 137,10 | 137,15 | -0,22% | 3,00 |
| 13.08.2025 | 137,45 | 137,45 | 137,45 | 137,45 | 0,81% | 20,00 |
| 12.08.2025 | 135,30 | 136,35 | 135,30 | 136,35 | -0,73% | 147,00 |
| 11.08.2025 | 137,35 | 137,35 | 137,35 | 137,35 | -4,19% | 2,00 |
| 07.08.2025 | 143,90 | 144,80 | 143,35 | 143,35 | -1,17% | 5,00 |
| 04.08.2025 | 144,45 | 145,05 | 144,45 | 145,05 | 0,73% | 87,00 |
| 01.08.2025 | 148,25 | 148,25 | 144,00 | 144,00 | -5,48% | 9,00 |
| 31.07.2025 | 152,70 | 152,80 | 152,35 | 152,35 | -0,39% | 173,00 |
| 30.07.2025 | 152,40 | 152,95 | 152,40 | 152,95 | 0,43% | 131,00 |
| 29.07.2025 | 152,30 | 152,30 | 152,30 | 152,30 | 0,36% | 61,00 |
| 28.07.2025 | 151,75 | 151,75 | 151,75 | 151,75 | 1,85% | 146,00 |
| 25.07.2025 | 153,15 | 153,15 | 149,00 | 149,00 | -3,72% | 8,00 |
| 23.07.2025 | 154,75 | 154,75 | 154,75 | 154,75 | 0,98% | 1,00 |
| 21.07.2025 | 153,25 | 153,25 | 153,25 | 153,25 | -0,29% | 20,00 |
| 18.07.2025 | 154,35 | 154,35 | 153,70 | 153,70 | 1,39% | 35,00 |
| 16.07.2025 | 149,30 | 151,60 | 149,30 | 151,60 | 0,20% | 2,00 |
| 15.07.2025 | 152,20 | 152,20 | 151,30 | 151,30 | 0,07% | 11,00 |
| 11.07.2025 | 153,60 | 153,60 | 151,20 | 151,20 | -1,31% | 24,00 |
| 08.07.2025 | 153,20 | 153,20 | 153,20 | 153,20 | -0,42% | 1,00 |
| 07.07.2025 | 153,65 | 154,80 | 153,65 | 153,85 | -0,19% | 129,00 |
| 02.07.2025 | 154,15 | 154,15 | 154,15 | 154,15 | 1,02% | 1,00 |
| 01.07.2025 | 153,35 | 153,85 | 152,60 | 152,60 | 0,39% | 4,00 |
| 30.06.2025 | 151,95 | 152,00 | 151,95 | 152,00 | 0,16% | 360,00 |
| 27.06.2025 | 151,85 | 151,85 | 151,75 | 151,75 | -0,13% | 101,00 |
| 26.06.2025 | 151,95 | 151,95 | 151,95 | 151,95 | -3,19% | 51,00 |
| 24.06.2025 | 157,05 | 157,05 | 156,95 | 156,95 | 0,74% | 51,00 |
| 23.06.2025 | 153,85 | 155,85 | 153,85 | 155,80 | -1,17% | 5,00 |
| 20.06.2025 | 157,65 | 157,65 | 157,65 | 157,65 | 2,07% | 3,00 |
| 17.06.2025 | 154,45 | 154,45 | 154,45 | 154,45 | -0,83% | 1,00 |
| 16.06.2025 | 156,15 | 156,15 | 155,75 | 155,75 | -0,35% | 2,00 |
| 11.06.2025 | 156,40 | 156,40 | 156,30 | 156,30 | 0,51% | 124,00 |
| 10.06.2025 | 156,70 | 156,70 | 155,50 | 155,50 | -1,58% | 8,00 |
| 09.06.2025 | 159,80 | 159,80 | 158,00 | 158,00 | -0,28% | 3,00 |
| 05.06.2025 | 158,45 | 158,45 | 158,45 | 158,45 | -0,41% | 30,00 |
| 04.06.2025 | 159,40 | 159,40 | 159,10 | 159,10 | 1,11% | 7,00 |
| 03.06.2025 | 156,30 | 157,55 | 156,30 | 157,35 | 0,03% | 95,00 |
| 02.06.2025 | 158,20 | 158,20 | 156,35 | 157,30 | -1,93% | 29,00 |
| 29.05.2025 | 161,95 | 161,95 | 160,40 | 160,40 | -0,37% | 228,00 |
| 26.05.2025 | 161,00 | 161,00 | 161,00 | 161,00 | 0,69% | 1,00 |
| 23.05.2025 | 161,40 | 161,45 | 158,10 | 159,90 | -1,69% | 296,00 |
| 22.05.2025 | 161,25 | 162,65 | 160,90 | 162,65 | -0,88% | 75,00 |
| 21.05.2025 | 164,10 | 164,10 | 164,10 | 164,10 | 0,06% | 1,00 |
| 20.05.2025 | 163,70 | 164,00 | 163,70 | 164,00 | 2,02% | 31,00 |
| 19.05.2025 | 159,65 | 161,15 | 159,65 | 160,75 | 1,16% | 174,00 |
| 15.05.2025 | 158,90 | 158,90 | 158,90 | 158,90 | -0,87% | 2,00 |
| 13.05.2025 | 162,55 | 162,95 | 160,30 | 160,30 | -1,11% | 182,00 |
| 12.05.2025 | 167,60 | 167,60 | 162,10 | 162,10 | 1,15% | 256,00 |
| 09.05.2025 | 160,25 | 160,25 | 160,25 | 160,25 | 5,39% | 1,00 |
| 08.05.2025 | 152,10 | 152,10 | 152,05 | 152,05 | 3,75% | 29,00 |
| 07.05.2025 | 153,10 | 153,10 | 146,55 | 146,55 | -3,08% | 148,00 |
| 06.05.2025 | 151,20 | 151,25 | 151,20 | 151,20 | -1,69% | 125,00 |
| 05.05.2025 | 153,60 | 153,80 | 152,05 | 153,80 | -0,36% | 33,00 |
| 02.05.2025 | 154,10 | 156,00 | 152,25 | 154,35 | 3,38% | 134,00 |
| 30.04.2025 | 152,55 | 152,55 | 149,30 | 149,30 | -1,29% | 168,00 |
| 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 | 1,11% | 10,00 |
| 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 |