150,175€
-2,34%
Echtzeit-Aktienkurs Jack Henry & Associates Inc.
Bid:
Ask:
Aktienkurse zur Jack Henry & Associates Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2025 | 167,60 | 167,60 | 162,10 | 162,10 | 1,15% | 256,00 |
| 09.05.2025 | 160,25 | 160,25 | 160,25 | 160,25 | 5,39% | 1,00 |
| 08.05.2025 | 152,10 | 152,10 | 152,05 | 152,05 | 3,75% | 29,00 |
| 07.05.2025 | 153,10 | 153,10 | 146,55 | 146,55 | -3,08% | 148,00 |
| 06.05.2025 | 151,20 | 151,25 | 151,20 | 151,20 | -1,69% | 125,00 |
| 05.05.2025 | 153,60 | 153,80 | 152,05 | 153,80 | -0,36% | 33,00 |
| 02.05.2025 | 154,10 | 156,00 | 152,25 | 154,35 | 3,38% | 134,00 |
| 30.04.2025 | 152,55 | 152,55 | 149,30 | 149,30 | -1,92% | 168,00 |
| 29.04.2025 | 149,40 | 152,33 | 147,93 | 152,23 | 2,22% | - |
| 28.04.2025 | 149,43 | 151,48 | 148,58 | 148,93 | -1,54% | - |
| 25.04.2025 | 151,25 | 151,25 | 151,25 | 151,25 | -0,30% | 67,00 |
| 24.04.2025 | 152,15 | 152,15 | 151,70 | 151,70 | -1,88% | 95,00 |
| 23.04.2025 | 154,65 | 155,30 | 154,15 | 154,60 | 4,00% | 501,00 |
| 22.04.2025 | 148,65 | 148,65 | 148,65 | 148,65 | -3,29% | 20,00 |
| 17.04.2025 | 152,60 | 153,70 | 152,20 | 153,70 | 0,62% | 7,00 |
| 16.04.2025 | 151,55 | 152,75 | 151,55 | 152,75 | -1,23% | 156,00 |
| 15.04.2025 | 154,70 | 154,70 | 154,65 | 154,65 | 1,28% | 2,00 |
| 14.04.2025 | 153,60 | 154,40 | 152,70 | 152,70 | 2,55% | 514,00 |
| 11.04.2025 | 149,40 | 150,40 | 148,90 | 148,90 | -3,44% | 27,00 |
| 10.04.2025 | 152,00 | 154,20 | 152,00 | 154,20 | -1,30% | 10,00 |
| 09.04.2025 | 144,93 | 156,60 | 144,58 | 156,23 | 2,44% | - |
| 08.04.2025 | 156,25 | 158,15 | 152,50 | 152,50 | -2,18% | 90,00 |
| 07.04.2025 | 149,35 | 155,90 | 147,60 | 155,90 | -3,77% | 236,00 |
| 04.04.2025 | 162,50 | 163,35 | 161,10 | 162,00 | -3,37% | 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 |