123,800€
-0,68%
Echtzeit-Aktienkurs Jack Henry & Associates Inc.
Bid:
Ask:
Aktienkurse zur Jack Henry & Associates Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 124,35 | 125,60 | 124,35 | 125,60 | 0,76% | 3,00 |
| 07.05.2026 | 122,25 | 124,65 | 122,25 | 124,65 | 2,76% | 150,00 |
| 06.05.2026 | 127,60 | 127,60 | 121,30 | 121,30 | -8,00% | 34,00 |
| 05.05.2026 | 130,40 | 131,85 | 130,40 | 131,85 | 0,11% | 2,00 |
| 04.05.2026 | 132,05 | 132,05 | 131,25 | 131,70 | -0,08% | 5,00 |
| 30.04.2026 | 131,80 | 131,80 | 131,80 | 131,80 | 0,36% | 5,00 |
| 29.04.2026 | 131,08 | 132,23 | 130,58 | 131,33 | 0,75% | - |
| 28.04.2026 | 128,68 | 131,80 | 128,23 | 130,35 | 0,73% | - |
| 27.04.2026 | 129,40 | 129,40 | 129,40 | 129,40 | -0,15% | 4,00 |
| 24.04.2026 | 129,00 | 129,60 | 129,00 | 129,60 | 1,27% | 15,00 |
| 23.04.2026 | 132,77 | 133,30 | 127,33 | 127,98 | -2,87% | - |
| 22.04.2026 | 133,33 | 133,75 | 130,93 | 131,75 | 0,00% | - |
| 21.04.2026 | 131,75 | 131,75 | 131,75 | 131,75 | 0,57% | 72,00 |
| 20.04.2026 | 129,45 | 131,00 | 129,45 | 131,00 | -0,42% | 14,00 |
| 17.04.2026 | 131,55 | 131,55 | 131,55 | 131,55 | 0,31% | 10,00 |
| 16.04.2026 | 130,75 | 131,15 | 130,75 | 131,15 | 1,90% | 161,00 |
| 15.04.2026 | 129,05 | 129,05 | 128,70 | 128,70 | 0,19% | 221,00 |
| 14.04.2026 | 128,25 | 128,45 | 128,25 | 128,45 | -0,27% | 20,00 |
| 13.04.2026 | 128,80 | 128,80 | 128,80 | 128,80 | 2,83% | 2,00 |
| 10.04.2026 | 130,55 | 130,55 | 125,25 | 125,25 | -4,57% | 281,00 |
| 09.04.2026 | 135,30 | 135,30 | 130,38 | 131,25 | -3,19% | - |
| 08.04.2026 | 139,85 | 140,15 | 135,38 | 135,58 | -1,33% | - |
| 07.04.2026 | 137,80 | 137,80 | 136,30 | 137,40 | 2,96% | 31,00 |
| 02.04.2026 | 133,45 | 133,45 | 133,45 | 133,45 | 0,57% | 383,00 |
| 01.04.2026 | 138,35 | 138,35 | 132,70 | 132,70 | -2,14% | 3,00 |
| 31.03.2026 | 135,60 | 135,60 | 135,60 | 135,60 | -0,53% | 31,00 |
| 30.03.2026 | 133,90 | 137,02 | 133,77 | 136,33 | 1,21% | - |
| 27.03.2026 | 136,85 | 136,95 | 132,70 | 134,70 | -0,44% | - |
| 26.03.2026 | 135,30 | 135,30 | 135,30 | 135,30 | -0,07% | 74,00 |
| 25.03.2026 | 137,27 | 139,10 | 133,00 | 135,40 | -1,74% | - |
| 24.03.2026 | 137,80 | 137,80 | 137,80 | 137,80 | -2,61% | 80,00 |
| 23.03.2026 | 141,33 | 146,08 | 140,70 | 141,50 | -1,55% | - |
| 20.03.2026 | 141,95 | 143,80 | 140,88 | 143,73 | 0,54% | - |
| 19.03.2026 | 143,45 | 143,45 | 142,95 | 142,95 | -0,38% | 29,00 |
| 18.03.2026 | 145,00 | 145,00 | 143,50 | 143,50 | -2,74% | 20,00 |
| 17.03.2026 | 144,70 | 147,55 | 144,70 | 147,55 | 1,93% | 3,00 |
| 16.03.2026 | 148,90 | 148,90 | 144,75 | 144,75 | -0,65% | 53,00 |
| 13.03.2026 | 145,70 | 145,70 | 145,70 | 145,70 | 0,66% | 69,00 |
| 12.03.2026 | 144,75 | 144,75 | 144,75 | 144,75 | 0,35% | 1,00 |
| 11.03.2026 | 144,25 | 144,25 | 144,25 | 144,25 | -2,37% | 35,00 |
| 10.03.2026 | 148,00 | 148,00 | 147,75 | 147,75 | 0,96% | 3,00 |
| 09.03.2026 | 143,65 | 146,45 | 143,65 | 146,35 | 2,34% | 22,00 |
| 06.03.2026 | 143,60 | 143,60 | 141,90 | 143,00 | -1,52% | 152,00 |
| 05.03.2026 | 145,20 | 145,20 | 145,20 | 145,20 | 0,76% | 1,00 |
| 04.03.2026 | 144,10 | 144,10 | 144,10 | 144,10 | 1,16% | 1,00 |
| 03.03.2026 | 141,65 | 142,45 | 141,65 | 142,45 | 3,64% | 5,00 |
| 02.03.2026 | 136,60 | 138,85 | 136,60 | 137,45 | 1,25% | 4,00 |
| 27.02.2026 | 136,25 | 136,48 | 134,13 | 135,75 | 0,07% | - |
| 26.02.2026 | 132,35 | 137,30 | 132,33 | 135,65 | 2,63% | - |
| 25.02.2026 | 132,43 | 133,70 | 131,35 | 132,18 | -0,32% | - |
| 24.02.2026 | 132,60 | 132,60 | 132,60 | 132,60 | -1,28% | 8,00 |
| 23.02.2026 | 133,75 | 134,85 | 131,83 | 134,33 | -0,61% | - |
| 20.02.2026 | 137,48 | 137,55 | 134,60 | 135,15 | 0,60% | - |
| 19.02.2026 | 134,35 | 134,35 | 134,35 | 134,35 | 0,75% | 1,00 |
| 18.02.2026 | 133,35 | 133,35 | 133,35 | 133,35 | -0,49% | 10,00 |
| 17.02.2026 | 134,35 | 134,35 | 134,00 | 134,00 | 0,64% | 99,00 |
| 16.02.2026 | 133,15 | 133,15 | 133,15 | 133,15 | 0,06% | 4,00 |
| 13.02.2026 | 132,68 | 133,85 | 131,77 | 133,08 | 1,04% | - |
| 12.02.2026 | 134,25 | 134,25 | 131,70 | 131,70 | -5,52% | 270,00 |
| 11.02.2026 | 142,65 | 142,65 | 139,40 | 139,40 | -2,99% | 23,00 |
| 10.02.2026 | 143,70 | 143,70 | 143,70 | 143,70 | 0,28% | 77,00 |
| 09.02.2026 | 147,15 | 148,10 | 143,30 | 143,30 | -1,88% | 150,00 |
| 06.02.2026 | 146,05 | 146,05 | 146,05 | 146,05 | -0,71% | 242,00 |
| 05.02.2026 | 148,50 | 148,50 | 147,10 | 147,10 | 0,68% | 111,00 |
| 04.02.2026 | 150,00 | 150,00 | 143,00 | 146,10 | 3,84% | 65,00 |
| 03.02.2026 | 148,45 | 148,45 | 140,70 | 140,70 | -8,64% | 5,00 |
| 02.02.2026 | 147,70 | 154,00 | 147,70 | 154,00 | 3,29% | 99,00 |
| 30.01.2026 | 149,10 | 149,10 | 149,10 | 149,10 | 0,20% | 67,00 |
| 29.01.2026 | 148,80 | 148,80 | 148,80 | 148,80 | -3,20% | 150,00 |
| 28.01.2026 | 150,63 | 154,35 | 150,02 | 153,73 | 0,15% | - |
| 27.01.2026 | 154,45 | 154,45 | 153,50 | 153,50 | 0,03% | 55,00 |
| 26.01.2026 | 155,45 | 155,45 | 153,45 | 153,45 | -3,70% | 363,00 |
| 23.01.2026 | 160,93 | 161,88 | 158,65 | 159,35 | -1,09% | - |
| 22.01.2026 | 161,10 | 161,10 | 161,10 | 161,10 | 0,19% | 4,00 |
| 21.01.2026 | 160,80 | 160,80 | 160,80 | 160,80 | 0,88% | 100,00 |
| 20.01.2026 | 159,45 | 160,80 | 158,35 | 159,40 | -1,33% | 328,00 |
| 19.01.2026 | 161,65 | 162,18 | 160,83 | 161,55 | -1,28% | - |
| 16.01.2026 | 163,65 | 163,65 | 163,65 | 163,65 | -1,36% | 30,00 |
| 15.01.2026 | 166,90 | 166,90 | 165,90 | 165,90 | 0,76% | 53,00 |
| 14.01.2026 | 164,65 | 164,65 | 164,65 | 164,65 | 0,89% | 13,00 |
| 13.01.2026 | 163,20 | 163,20 | 163,20 | 163,20 | 0,12% | 35,00 |
| 12.01.2026 | 162,10 | 163,00 | 162,10 | 163,00 | 0,38% | 45,00 |
| 09.01.2026 | 161,13 | 162,65 | 160,93 | 162,38 | 1,64% | - |
| 08.01.2026 | 159,75 | 159,75 | 159,75 | 159,75 | 0,47% | 1,00 |
| 07.01.2026 | 157,60 | 160,65 | 157,60 | 159,00 | 0,63% | 5,00 |
| 06.01.2026 | 158,00 | 158,00 | 158,00 | 158,00 | 3,47% | 6,00 |
| 05.01.2026 | 152,70 | 152,70 | 152,70 | 152,70 | 0,07% | 1,00 |
| 02.01.2026 | 154,70 | 156,70 | 152,60 | 152,60 | -4,12% | 11,00 |
| 30.12.2025 | 159,15 | 159,15 | 159,15 | 159,15 | 0,66% | 1,00 |
| 29.12.2025 | 158,10 | 158,10 | 158,10 | 158,10 | 1,02% | 1,00 |
| 23.12.2025 | 156,50 | 156,50 | 156,50 | 156,50 | -0,67% | 2,00 |
| 22.12.2025 | 157,40 | 157,55 | 157,40 | 157,55 | 0,48% | 3,00 |
| 19.12.2025 | 156,80 | 156,80 | 156,80 | 156,80 | -2,79% | 13,00 |
| 18.12.2025 | 161,60 | 161,60 | 161,30 | 161,30 | 0,69% | 293,00 |
| 17.12.2025 | 159,10 | 160,20 | 159,10 | 160,20 | 0,63% | 8,00 |
| 16.12.2025 | 159,20 | 159,20 | 159,20 | 159,20 | 0,16% | 3,00 |
| 15.12.2025 | 160,85 | 160,85 | 158,95 | 158,95 | -0,81% | 4,00 |
| 12.12.2025 | 158,40 | 160,25 | 158,40 | 160,25 | 0,69% | 2,00 |
| 11.12.2025 | 160,00 | 160,00 | 159,15 | 159,15 | 2,08% | 232,00 |
| 10.12.2025 | 154,70 | 155,90 | 154,70 | 155,90 | -0,19% | 67,00 |