157,850€
-5,85%
Echtzeit-Aktienkurs Jack Henry & Associates Inc.
Bid:
Ask:
Aktienkurse zur Jack Henry & Associates Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 166,10 | 168,52 | 157,45 | 157,73 | -5,92% | 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 | 0,42% | 126,00 |
| 18.03.2025 | 161,73 | 162,85 | 160,48 | 161,48 | 0,80% | - |
| 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 | 1,41% | 101,00 |
| 21.02.2025 | 160,88 | 164,27 | 160,43 | 163,55 | 2,15% | - |
| 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 | 0,37% | 17,00 |
| 13.02.2025 | 163,80 | 164,70 | 162,77 | 162,90 | -0,56% | - |
| 12.02.2025 | 165,10 | 165,40 | 163,25 | 163,83 | -0,26% | - |
| 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 | -0,93% | 2,00 |
| 06.02.2025 | 166,63 | 168,05 | 164,68 | 167,50 | 0,30% | - |
| 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 | 2,25% | 360,00 |
| 24.01.2025 | 166,20 | 166,30 | 165,25 | 165,83 | -0,73% | - |
| 23.01.2025 | 166,33 | 167,05 | 165,55 | 167,05 | 0,09% | - |
| 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 | 0,88% | 47,00 |
| 16.01.2025 | 167,52 | 168,58 | 167,33 | 167,52 | -0,49% | - |
| 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 | -1,09% | 30,00 |
| 09.01.2025 | 167,98 | 168,13 | 167,48 | 168,02 | 1,62% | - |
| 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 | -0,90% | 3,00 |
| 27.12.2024 | 170,33 | 170,63 | 168,23 | 169,68 | 1,03% | - |
| 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 | -0,16% | 78,00 |
| 13.12.2024 | 173,27 | 173,50 | 170,55 | 171,43 | -0,04% | - |
| 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 | 0,69% | 4,00 |
| 06.12.2024 | 164,25 | 165,13 | 162,75 | 163,77 | -0,09% | - |
| 05.12.2024 | 163,63 | 165,93 | 161,93 | 163,93 | -0,92% | - |
| 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 | 0,56% | 20,00 |
| 28.11.2024 | 165,30 | 165,75 | 165,10 | 165,63 | 0,32% | - |
| 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 | -0,43% | 43,00 |
| 19.11.2024 | 162,75 | 163,20 | 160,73 | 162,00 | -1,82% | - |
| 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 | -0,51% | 91,00 |