163,325€
-2,64%
Echtzeit-Aktienkurs Jack Henry & Associates Inc.
Bid:
Ask:
Aktienkurse zur Jack Henry & Associates Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 168,68 | 169,23 | 163,00 | 163,23 | -2,70% | 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 |
| 08.11.2024 | 167,05 | 170,90 | 166,10 | 167,80 | 1,76% | - |
| 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 |
| 05.11.2024 | 170,60 | 170,60 | 168,10 | 168,10 | -0,44% | 15,00 |
| 04.11.2024 | 167,05 | 168,85 | 166,50 | 168,85 | 0,54% | 186,00 |
| 01.11.2024 | 168,95 | 168,95 | 167,95 | 167,95 | -0,74% | 3,00 |
| 31.10.2024 | 167,60 | 169,20 | 167,60 | 169,20 | 0,50% | 189,00 |
| 30.10.2024 | 169,05 | 169,38 | 167,27 | 168,35 | -0,62% | - |
| 29.10.2024 | 169,65 | 169,65 | 169,10 | 169,40 | 0,06% | 23,00 |
| 28.10.2024 | 170,50 | 170,50 | 169,30 | 169,30 | -0,73% | 13,00 |
| 25.10.2024 | 170,55 | 170,55 | 170,55 | 170,55 | -0,52% | 9,00 |
| 24.10.2024 | 171,35 | 171,45 | 171,35 | 171,45 | 0,29% | 161,00 |
| 23.10.2024 | 170,75 | 170,95 | 170,75 | 170,95 | 0,63% | 3,00 |
| 22.10.2024 | 170,45 | 170,85 | 168,83 | 169,88 | -0,13% | - |
| 21.10.2024 | 170,05 | 170,10 | 170,05 | 170,10 | -0,72% | 4,00 |
| 18.10.2024 | 171,88 | 172,48 | 170,63 | 171,33 | 0,60% | - |
| 17.10.2024 | 171,35 | 171,35 | 170,30 | 170,30 | -0,73% | 42,00 |
| 16.10.2024 | 168,95 | 171,55 | 168,95 | 171,55 | 1,21% | 198,00 |
| 15.10.2024 | 169,50 | 169,50 | 169,50 | 169,50 | 0,31% | 1,00 |
| 14.10.2024 | 167,70 | 169,30 | 167,58 | 168,98 | 0,69% | - |
| 11.10.2024 | 166,02 | 168,80 | 165,25 | 167,83 | 1,13% | - |
| 10.10.2024 | 165,95 | 165,95 | 165,95 | 165,95 | -0,49% | 60,00 |
| 09.10.2024 | 164,65 | 167,83 | 164,50 | 166,77 | 1,08% | - |
| 08.10.2024 | 163,00 | 165,00 | 163,00 | 165,00 | -0,42% | 62,00 |
| 07.10.2024 | 166,25 | 166,25 | 165,70 | 165,70 | -0,54% | 28,00 |
| 04.10.2024 | 166,60 | 166,60 | 166,60 | 166,60 | 2,30% | 9,00 |
| 03.10.2024 | 162,30 | 162,85 | 162,30 | 162,85 | 0,84% | 2,00 |
| 02.10.2024 | 161,40 | 161,50 | 161,40 | 161,50 | 1,25% | 13,00 |
| 01.10.2024 | 159,00 | 159,50 | 158,50 | 159,50 | 0,98% | 76,00 |
| 30.09.2024 | 156,55 | 157,95 | 156,55 | 157,95 | 0,25% | 70,00 |
| 27.09.2024 | 157,55 | 157,55 | 157,55 | 157,55 | 2,17% | 9,00 |
| 26.09.2024 | 154,20 | 154,20 | 154,20 | 154,20 | 0,06% | 65,00 |
| 25.09.2024 | 154,10 | 154,10 | 154,10 | 154,10 | -1,53% | 16,00 |
| 24.09.2024 | 156,50 | 156,50 | 156,50 | 156,50 | -0,54% | 10,00 |
| 23.09.2024 | 156,13 | 158,02 | 155,60 | 157,35 | 1,14% | - |
| 20.09.2024 | 156,95 | 157,60 | 155,05 | 155,58 | -1,10% | - |
| 19.09.2024 | 158,93 | 158,93 | 156,02 | 157,30 | 0,24% | - |
| 18.09.2024 | 158,10 | 158,43 | 156,35 | 156,93 | -1,27% | - |
| 17.09.2024 | 158,95 | 158,95 | 158,95 | 158,95 | 0,03% | 1,00 |
| 16.09.2024 | 158,75 | 158,90 | 158,75 | 158,90 | -0,25% | 2,00 |
| 13.09.2024 | 159,30 | 159,30 | 159,30 | 159,30 | 0,52% | 20,00 |
| 12.09.2024 | 158,43 | 159,33 | 156,95 | 158,48 | 0,81% | - |
| 11.09.2024 | 157,20 | 157,20 | 157,20 | 157,20 | -0,95% | 11,00 |
| 10.09.2024 | 154,65 | 158,95 | 154,65 | 158,70 | 2,75% | 33,00 |
| 09.09.2024 | 153,05 | 155,45 | 153,05 | 154,45 | 0,98% | 13,00 |
| 06.09.2024 | 152,95 | 152,95 | 152,95 | 152,95 | -2,21% | 10,00 |
| 05.09.2024 | 156,40 | 156,40 | 156,40 | 156,40 | -0,64% | 10,00 |
| 04.09.2024 | 157,05 | 157,90 | 155,60 | 157,40 | -1,50% | - |
| 03.09.2024 | 156,15 | 159,80 | 156,15 | 159,80 | 1,91% | 23,00 |
| 02.09.2024 | 156,35 | 156,80 | 156,35 | 156,80 | 1,26% | 3,00 |
| 30.08.2024 | 154,85 | 154,85 | 154,85 | 154,85 | -0,18% | 65,00 |
| 29.08.2024 | 155,25 | 157,68 | 155,00 | 155,13 | -1,23% | - |
| 28.08.2024 | 156,05 | 157,05 | 156,05 | 157,05 | 4,14% | 27,00 |
| 27.08.2024 | 150,80 | 150,80 | 150,80 | 150,80 | 0,40% | 1,00 |
| 26.08.2024 | 148,35 | 150,20 | 148,35 | 150,20 | 0,77% | 48,00 |
| 23.08.2024 | 149,05 | 149,05 | 149,05 | 149,05 | 1,19% | 1,00 |
| 22.08.2024 | 148,38 | 149,68 | 146,48 | 147,30 | -1,41% | - |
| 21.08.2024 | 149,40 | 149,40 | 149,40 | 149,40 | 0,23% | 10,00 |
| 20.08.2024 | 148,40 | 149,98 | 147,50 | 149,05 | 0,03% | - |
| 19.08.2024 | 148,80 | 149,00 | 148,80 | 149,00 | -0,37% | 11,00 |
| 16.08.2024 | 149,55 | 149,55 | 149,55 | 149,55 | -1,16% | 28,00 |
| 15.08.2024 | 151,30 | 151,30 | 151,30 | 151,30 | 1,17% | 1,00 |
| 14.08.2024 | 149,55 | 149,55 | 149,55 | 149,55 | -0,45% | 60,00 |
| 13.08.2024 | 149,25 | 150,25 | 148,00 | 150,23 | 0,92% | - |