157,450€
2,84%
Echtzeit-Aktienkurs Jack Henry & Associates Inc.
Bid:
Ask:
Aktienkurse zur Jack Henry & Associates Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 157,05 | 157,63 | 156,93 | 157,45 | 2,84% | - |
| 09.05.2024 | 153,10 | 153,10 | 153,10 | 153,10 | -4,31% | 2,00 |
| 08.05.2024 | 153,90 | 160,00 | 153,90 | 160,00 | 4,61% | 62,00 |
| 07.05.2024 | 154,35 | 154,35 | 152,95 | 152,95 | -0,16% | 2,00 |
| 06.05.2024 | 153,20 | 153,20 | 153,20 | 153,20 | 0,49% | 10,00 |
| 03.05.2024 | 152,30 | 153,15 | 150,95 | 152,45 | 0,36% | - |
| 02.05.2024 | 152,20 | 153,10 | 151,90 | 151,90 | -1,24% | 5,00 |
| 30.04.2024 | 153,80 | 153,80 | 153,80 | 153,80 | -0,58% | 131,00 |
| 29.04.2024 | 154,70 | 154,70 | 154,70 | 154,70 | -0,29% | 34,00 |
| 26.04.2024 | 155,15 | 155,15 | 155,15 | 155,15 | 1,24% | 65,00 |
| 25.04.2024 | 151,80 | 153,25 | 151,80 | 153,25 | -0,23% | 81,00 |
| 24.04.2024 | 153,60 | 153,60 | 153,60 | 153,60 | -1,54% | 7,00 |
| 23.04.2024 | 156,00 | 156,00 | 156,00 | 156,00 | 0,68% | 14,00 |
| 22.04.2024 | 154,95 | 154,95 | 154,95 | 154,95 | 0,39% | 30,00 |
| 19.04.2024 | 154,35 | 154,35 | 154,35 | 154,35 | 0,13% | 13,00 |
| 18.04.2024 | 154,15 | 154,15 | 154,15 | 154,15 | -0,52% | 2,00 |
| 17.04.2024 | 154,95 | 154,95 | 154,95 | 154,95 | 0,50% | 7,00 |
| 16.04.2024 | 155,25 | 155,98 | 154,15 | 154,18 | -2,36% | - |
| 15.04.2024 | 158,55 | 159,10 | 157,90 | 157,90 | 0,29% | 3,00 |
| 12.04.2024 | 158,73 | 159,40 | 156,85 | 157,45 | -0,73% | - |
| 11.04.2024 | 158,70 | 159,50 | 157,30 | 158,60 | -0,09% | - |
| 10.04.2024 | 160,52 | 161,10 | 158,18 | 158,75 | -1,01% | - |
| 09.04.2024 | 158,18 | 160,40 | 157,50 | 160,38 | 0,93% | - |
| 08.04.2024 | 157,40 | 158,90 | 157,40 | 158,90 | 1,23% | 42,00 |
| 05.04.2024 | 156,77 | 157,83 | 156,13 | 156,98 | 0,27% | - |
| 04.04.2024 | 156,85 | 156,85 | 156,55 | 156,55 | -1,07% | 8,00 |
| 03.04.2024 | 158,25 | 158,25 | 158,25 | 158,25 | 0,03% | 6,00 |
| 02.04.2024 | 159,00 | 159,50 | 158,20 | 158,20 | -0,63% | 16,00 |
| 28.03.2024 | 159,20 | 159,20 | 159,20 | 159,20 | 1,47% | 1,00 |
| 27.03.2024 | 156,90 | 156,90 | 156,90 | 156,90 | 1,75% | 12,00 |
| 26.03.2024 | 154,20 | 154,20 | 154,20 | 154,20 | -0,64% | 10,00 |
| 25.03.2024 | 156,50 | 156,50 | 155,20 | 155,20 | -0,75% | 2,00 |
| 22.03.2024 | 158,50 | 159,40 | 156,30 | 156,38 | -1,18% | - |
| 21.03.2024 | 158,25 | 158,25 | 158,25 | 158,25 | 1,34% | 25,00 |
| 20.03.2024 | 156,55 | 156,55 | 156,15 | 156,15 | -0,76% | 24,00 |
| 19.03.2024 | 156,45 | 157,95 | 155,75 | 157,35 | 0,25% | - |
| 18.03.2024 | 156,95 | 156,95 | 156,95 | 156,95 | -0,25% | 6,00 |
| 15.03.2024 | 157,35 | 157,35 | 157,35 | 157,35 | -0,94% | 1,00 |
| 14.03.2024 | 158,85 | 158,85 | 158,85 | 158,85 | 0,94% | 15,00 |
| 13.03.2024 | 157,20 | 158,63 | 156,50 | 157,38 | -1,02% | - |
| 12.03.2024 | 159,00 | 159,00 | 159,00 | 159,00 | 0,35% | 20,00 |
| 11.03.2024 | 158,45 | 158,45 | 158,45 | 158,45 | 0,22% | 4,00 |
| 08.03.2024 | 158,10 | 158,10 | 158,10 | 158,10 | -0,13% | 5,00 |
| 07.03.2024 | 159,60 | 159,60 | 158,30 | 158,30 | -1,43% | 3,00 |
| 06.03.2024 | 158,90 | 160,60 | 158,90 | 160,60 | 1,04% | 32,00 |
| 05.03.2024 | 159,18 | 160,65 | 158,05 | 158,95 | 0,00% | - |
| 04.03.2024 | 158,05 | 158,95 | 158,05 | 158,95 | -0,09% | 17,00 |
| 01.03.2024 | 162,05 | 162,20 | 159,10 | 159,10 | -0,72% | 39,00 |
| 29.02.2024 | 160,25 | 160,25 | 160,25 | 160,25 | 0,19% | 7,00 |
| 28.02.2024 | 161,58 | 161,88 | 159,58 | 159,95 | -0,90% | - |
| 27.02.2024 | 160,20 | 161,40 | 160,20 | 161,40 | 0,36% | 12,00 |
| 26.02.2024 | 162,13 | 162,63 | 160,33 | 160,83 | 0,08% | - |
| 23.02.2024 | 160,70 | 160,70 | 160,70 | 160,70 | 0,16% | 1,00 |
| 22.02.2024 | 160,45 | 160,45 | 160,45 | 160,45 | 0,80% | 56,00 |
| 21.02.2024 | 159,77 | 159,90 | 157,85 | 159,18 | -0,64% | - |
| 20.02.2024 | 160,20 | 160,20 | 160,20 | 160,20 | 0,38% | 7,00 |
| 19.02.2024 | 159,60 | 159,60 | 159,60 | 159,60 | -1,33% | 5,00 |
| 16.02.2024 | 161,50 | 161,75 | 161,50 | 161,75 | -1,34% | 45,00 |
| 15.02.2024 | 164,15 | 164,60 | 163,95 | 163,95 | 0,35% | 3,00 |
| 14.02.2024 | 161,27 | 163,40 | 161,00 | 163,38 | 1,38% | - |
| 13.02.2024 | 161,15 | 161,15 | 161,15 | 161,15 | -1,07% | 38,00 |
| 12.02.2024 | 162,90 | 162,90 | 162,90 | 162,90 | 0,31% | 3,00 |
| 09.02.2024 | 162,05 | 162,40 | 162,05 | 162,40 | 1,50% | 225,00 |
| 08.02.2024 | 156,50 | 160,00 | 156,50 | 160,00 | 1,78% | 29,00 |
| 07.02.2024 | 152,75 | 157,20 | 152,75 | 157,20 | 2,71% | 3,00 |
| 06.02.2024 | 153,05 | 153,05 | 153,05 | 153,05 | -0,75% | 34,00 |
| 05.02.2024 | 153,10 | 154,20 | 153,10 | 154,20 | -0,87% | 4,00 |
| 02.02.2024 | 155,55 | 155,55 | 155,55 | 155,55 | 0,26% | 30,00 |
| 01.02.2024 | 155,55 | 155,55 | 155,15 | 155,15 | 0,19% | 4,00 |
| 31.01.2024 | 154,85 | 154,85 | 154,85 | 154,85 | -0,90% | 5,00 |
| 30.01.2024 | 156,00 | 157,18 | 155,10 | 156,25 | -0,16% | - |
| 29.01.2024 | 156,55 | 158,00 | 156,15 | 156,50 | 1,00% | - |
| 26.01.2024 | 154,95 | 154,95 | 154,95 | 154,95 | 1,51% | 2,00 |
| 25.01.2024 | 152,65 | 152,65 | 152,65 | 152,65 | -0,29% | 1,00 |
| 24.01.2024 | 155,55 | 155,75 | 152,68 | 153,10 | -1,32% | - |
| 23.01.2024 | 155,15 | 155,15 | 155,15 | 155,15 | 1,67% | 1,00 |
| 22.01.2024 | 152,60 | 152,60 | 152,60 | 152,60 | 0,33% | 2,00 |
| 19.01.2024 | 152,10 | 152,10 | 152,10 | 152,10 | -0,46% | 1,00 |
| 18.01.2024 | 152,40 | 152,80 | 152,40 | 152,80 | 0,33% | 26,00 |
| 17.01.2024 | 152,30 | 152,30 | 152,30 | 152,30 | 0,13% | 22,00 |
| 16.01.2024 | 152,10 | 152,10 | 152,10 | 152,10 | -0,98% | 42,00 |
| 15.01.2024 | 153,95 | 153,95 | 152,70 | 153,60 | 0,36% | 31,00 |
| 12.01.2024 | 152,35 | 153,35 | 151,85 | 153,05 | 0,26% | - |
| 11.01.2024 | 152,65 | 152,65 | 152,65 | 152,65 | -0,10% | 1,00 |
| 10.01.2024 | 152,88 | 153,40 | 151,80 | 152,80 | -0,15% | - |
| 09.01.2024 | 154,75 | 155,50 | 152,80 | 153,02 | -0,37% | - |
| 08.01.2024 | 152,75 | 153,60 | 152,75 | 153,60 | 0,46% | 159,00 |
| 05.01.2024 | 151,95 | 152,90 | 151,95 | 152,90 | 0,49% | 53,00 |
| 04.01.2024 | 149,77 | 152,52 | 148,45 | 152,15 | 1,43% | - |
| 03.01.2024 | 150,60 | 150,75 | 150,00 | 150,00 | 0,03% | 319,00 |
| 02.01.2024 | 148,85 | 149,95 | 148,85 | 149,95 | 0,81% | 5,00 |
| 29.12.2023 | 148,10 | 148,75 | 148,10 | 148,75 | 0,57% | 3,00 |
| 28.12.2023 | 146,70 | 147,90 | 146,70 | 147,90 | 0,00% | 25,00 |
| 27.12.2023 | 150,40 | 150,40 | 147,90 | 147,90 | -1,14% | 27,00 |
| 22.12.2023 | 149,60 | 149,60 | 149,60 | 149,60 | 0,77% | 33,00 |
| 21.12.2023 | 148,85 | 148,85 | 148,45 | 148,45 | -0,32% | 101,00 |
| 20.12.2023 | 150,83 | 152,02 | 148,83 | 148,93 | -1,11% | - |
| 19.12.2023 | 150,60 | 150,60 | 150,60 | 150,60 | -0,56% | 34,00 |
| 18.12.2023 | 151,00 | 151,45 | 150,80 | 151,45 | -1,05% | 97,00 |
| 15.12.2023 | 153,05 | 153,05 | 153,05 | 153,05 | -0,81% | 1,00 |