124,700€
-1,81%
Echtzeit-Aktienkurs Jack Henry & Associates
Bid:
Ask:
Aktienkurse zur Jack Henry & Associates Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 126,20 | 126,50 | 124,95 | 125,25 | -1,38% | 28,00 |
| 30.09.2025 | 127,00 | 127,00 | 127,00 | 127,00 | -1,89% | 3,00 |
| 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 | 0,33% | 12,00 |
| 25.09.2025 | 129,02 | 130,20 | 127,18 | 127,43 | 0,53% | - |
| 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 | -0,63% | 13,00 |
| 17.09.2025 | 134,20 | 136,50 | 134,05 | 135,10 | 1,58% | - |
| 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 | -1,52% | 6,00 |
| 12.09.2025 | 137,77 | 138,08 | 136,45 | 136,68 | -1,12% | - |
| 10.09.2025 | 139,27 | 140,15 | 137,80 | 138,23 | 0,60% | 7,00 |
| 08.09.2025 | 138,70 | 139,45 | 136,58 | 137,40 | -0,51% | 1,00 |
| 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 | -0,56% | 17,00 |
| 29.08.2025 | 139,33 | 141,05 | 138,52 | 139,48 | 0,56% | - |
| 28.08.2025 | 139,90 | 139,90 | 138,70 | 138,70 | -0,84% | 84,00 |
| 27.08.2025 | 139,55 | 140,73 | 139,38 | 139,88 | 1,32% | - |
| 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 |
| 21.08.2025 | 140,77 | 141,33 | 139,15 | 140,60 | 0,00% | - |
| 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 | 0,26% | 3,00 |
| 14.08.2025 | 139,43 | 139,93 | 136,75 | 136,80 | -0,47% | - |
| 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 | -0,94% | 2,00 |
| 08.08.2025 | 141,02 | 142,63 | 138,40 | 138,65 | -3,28% | - |
| 07.08.2025 | 143,90 | 144,80 | 143,35 | 143,35 | 0,23% | 5,00 |
| 06.08.2025 | 143,70 | 143,98 | 141,80 | 143,02 | -0,26% | - |
| 05.08.2025 | 148,05 | 148,48 | 143,40 | 143,40 | -1,14% | - |
| 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 | -3,11% | 8,00 |
| 24.07.2025 | 153,73 | 154,93 | 152,33 | 153,77 | -0,63% | - |
| 23.07.2025 | 154,75 | 154,75 | 154,75 | 154,75 | 0,68% | 1,00 |
| 22.07.2025 | 151,13 | 153,90 | 150,65 | 153,70 | 0,29% | - |
| 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 | -0,47% | 35,00 |
| 17.07.2025 | 152,90 | 154,60 | 152,52 | 154,43 | 1,86% | - |
| 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 | 0,17% | 11,00 |
| 14.07.2025 | 149,55 | 151,93 | 149,48 | 151,05 | -0,10% | - |
| 11.07.2025 | 153,60 | 153,60 | 151,20 | 151,20 | -1,58% | 24,00 |
| 10.07.2025 | 152,80 | 155,15 | 152,63 | 153,63 | 0,15% | - |
| 09.07.2025 | 153,77 | 154,55 | 152,35 | 153,40 | 0,13% | - |
| 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 | 0,65% | 129,00 |
| 04.07.2025 | 153,45 | 153,45 | 152,70 | 152,85 | -0,97% | - |
| 03.07.2025 | 152,27 | 155,02 | 152,05 | 154,35 | 0,13% | - |
| 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 | -0,52% | 51,00 |
| 25.06.2025 | 155,93 | 156,50 | 152,48 | 152,75 | -2,68% | - |
| 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 | 0,96% | 3,00 |
| 19.06.2025 | 157,65 | 157,83 | 155,88 | 156,15 | -1,19% | - |
| 18.06.2025 | 157,00 | 158,20 | 156,23 | 158,02 | 2,31% | - |
| 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 | 0,50% | 2,00 |
| 13.06.2025 | 153,65 | 156,15 | 153,52 | 154,98 | -0,39% | - |
| 12.06.2025 | 155,50 | 155,95 | 153,75 | 155,58 | -0,46% | - |
| 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 | -0,99% | 3,00 |
| 06.06.2025 | 158,73 | 160,70 | 158,65 | 159,58 | 0,71% | - |
| 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 | -1,39% | 29,00 |
| 30.05.2025 | 158,70 | 159,75 | 157,65 | 159,52 | -0,55% | - |
| 29.05.2025 | 161,95 | 161,95 | 160,40 | 160,40 | -0,56% | 228,00 |
| 28.05.2025 | 163,00 | 164,13 | 161,23 | 161,30 | -0,92% | - |
| 27.05.2025 | 161,70 | 163,33 | 160,25 | 162,80 | 1,12% | - |
| 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 | -1,91% | 174,00 |
| 16.05.2025 | 160,88 | 163,90 | 160,68 | 163,88 | 3,13% | - |
| 15.05.2025 | 158,90 | 158,90 | 158,90 | 158,90 | -0,27% | 2,00 |
| 14.05.2025 | 159,75 | 160,02 | 157,10 | 159,33 | -0,61% | - |
| 13.05.2025 | 162,55 | 162,95 | 160,30 | 160,30 | -1,11% | 182,00 |