131,925€
-0,86%
Echtzeit-Aktienkurs Jack Henry & Associates Inc.
Bid:
Ask:
Aktienkurse zur Jack Henry & Associates Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 133,15 | 133,15 | 133,15 | 133,15 | 0,06% | 4,00 |
| 13.02.2026 | 132,52 | 134,20 | 131,73 | 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 | -1,60% | 150,00 |
| 28.01.2026 | 150,48 | 154,38 | 150,18 | 151,23 | -1,48% | - |
| 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 | -1,65% | 363,00 |
| 23.01.2026 | 160,90 | 161,33 | 155,85 | 156,02 | -3,15% | - |
| 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 | -1,42% | 328,00 |
| 19.01.2026 | 161,65 | 161,85 | 160,77 | 161,70 | -1,19% | - |
| 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 | -0,24% | 45,00 |
| 09.01.2026 | 161,18 | 163,48 | 160,98 | 163,40 | 2,28% | - |
| 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 |
| 09.12.2025 | 154,75 | 156,20 | 154,75 | 156,20 | -0,54% | 22,00 |
| 08.12.2025 | 157,00 | 157,15 | 157,00 | 157,05 | 0,87% | 5,00 |
| 05.12.2025 | 156,10 | 156,10 | 155,70 | 155,70 | 0,44% | 4,00 |
| 04.12.2025 | 151,10 | 155,08 | 150,50 | 155,02 | 2,68% | - |
| 03.12.2025 | 148,58 | 151,02 | 147,08 | 150,98 | 1,63% | - |
| 02.12.2025 | 148,55 | 148,55 | 148,55 | 148,55 | -0,64% | 2,00 |
| 01.12.2025 | 149,35 | 150,20 | 149,35 | 149,50 | -0,76% | 5,00 |
| 28.11.2025 | 150,55 | 150,75 | 150,05 | 150,65 | 0,42% | - |
| 27.11.2025 | 150,08 | 150,38 | 149,93 | 150,02 | -0,08% | - |
| 26.11.2025 | 151,40 | 151,40 | 150,15 | 150,15 | 0,30% | 3,00 |
| 25.11.2025 | 148,45 | 149,70 | 147,75 | 149,70 | 1,25% | 100,00 |
| 24.11.2025 | 149,18 | 149,60 | 147,02 | 147,85 | -1,10% | - |
| 21.11.2025 | 146,00 | 149,50 | 146,00 | 149,50 | 2,22% | 8,00 |
| 20.11.2025 | 146,25 | 146,25 | 146,25 | 146,25 | 3,65% | 13,00 |
| 19.11.2025 | 141,10 | 141,10 | 141,10 | 141,10 | -0,46% | 1,00 |
| 18.11.2025 | 141,75 | 141,75 | 141,75 | 141,75 | 0,25% | 5,00 |
| 17.11.2025 | 141,50 | 143,25 | 141,05 | 141,40 | -0,28% | 57,00 |
| 14.11.2025 | 141,25 | 141,80 | 140,75 | 141,80 | -1,39% | 251,00 |
| 13.11.2025 | 143,80 | 143,80 | 143,80 | 143,80 | 0,21% | 10,00 |
| 12.11.2025 | 144,00 | 144,00 | 143,50 | 143,50 | 1,31% | 121,00 |
| 11.11.2025 | 141,65 | 141,65 | 141,65 | 141,65 | 1,80% | 73,00 |
| 10.11.2025 | 140,10 | 140,10 | 139,15 | 139,15 | -0,11% | 146,00 |
| 07.11.2025 | 142,20 | 142,20 | 139,30 | 139,30 | -1,17% | 7,00 |
| 06.11.2025 | 143,15 | 143,15 | 140,95 | 140,95 | 1,22% | 44,00 |
| 05.11.2025 | 131,75 | 139,25 | 131,75 | 139,25 | 5,61% | 190,00 |
| 04.11.2025 | 130,10 | 131,85 | 129,60 | 131,85 | 1,66% | 533,00 |
| 03.11.2025 | 128,80 | 130,75 | 127,05 | 129,70 | -0,27% | 351,00 |
| 31.10.2025 | 129,85 | 130,05 | 129,80 | 130,05 | 0,77% | 118,00 |
| 30.10.2025 | 129,05 | 129,05 | 129,05 | 129,05 | -0,04% | 12,00 |
| 29.10.2025 | 130,15 | 132,75 | 126,70 | 129,10 | -3,58% | 451,00 |
| 28.10.2025 | 133,45 | 133,90 | 133,45 | 133,90 | 0,19% | 5,00 |
| 27.10.2025 | 134,80 | 134,95 | 133,65 | 133,65 | -0,41% | 259,00 |
| 24.10.2025 | 133,95 | 134,20 | 133,95 | 134,20 | -1,54% | 2,00 |
| 23.10.2025 | 136,30 | 136,30 | 136,30 | 136,30 | 1,26% | 1,00 |
| 22.10.2025 | 134,60 | 134,60 | 134,60 | 134,60 | 0,00% | 10,00 |
| 21.10.2025 | 133,20 | 134,60 | 133,20 | 134,60 | 2,05% | 3,00 |
| 20.10.2025 | 131,90 | 131,90 | 131,90 | 131,90 | 0,80% | 20,00 |
| 17.10.2025 | 130,15 | 130,90 | 129,30 | 130,85 | -0,29% | 168,00 |
| 16.10.2025 | 132,68 | 133,63 | 130,80 | 131,23 | -1,11% | - |
| 15.10.2025 | 134,00 | 134,30 | 132,70 | 132,70 | 0,09% | 10,00 |
| 14.10.2025 | 130,23 | 132,58 | 129,52 | 132,58 | 0,51% | - |
| 13.10.2025 | 132,05 | 132,05 | 131,90 | 131,90 | 1,15% | 181,00 |
| 10.10.2025 | 130,40 | 130,40 | 130,40 | 130,40 | 1,52% | 1,00 |
| 09.10.2025 | 128,48 | 129,27 | 127,78 | 128,45 | -0,93% | - |
| 08.10.2025 | 129,55 | 129,90 | 129,55 | 129,65 | 1,65% | 135,00 |
| 07.10.2025 | 126,90 | 128,30 | 126,90 | 127,55 | 1,19% | 17,00 |
| 06.10.2025 | 126,95 | 128,00 | 126,05 | 126,05 | 1,20% | 266,00 |
| 03.10.2025 | 125,80 | 125,80 | 124,55 | 124,55 | -0,28% | 3,00 |
| 02.10.2025 | 125,30 | 125,30 | 123,55 | 124,90 | -0,28% | 171,00 |
| 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 |