169,475€
0,91%
Echtzeit-Aktienkurs Jack Henry & Associates
Bid:
Ask:
Aktienkurse zur Jack Henry & Associates Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.08.2024 | 152,75 | 153,10 | 148,80 | 148,85 | -2,71% | - |
| 09.08.2024 | 153,30 | 153,30 | 153,00 | 153,00 | -0,16% | 40,00 |
| 08.08.2024 | 151,50 | 154,52 | 150,95 | 153,25 | -0,45% | - |
| 07.08.2024 | 152,95 | 154,50 | 152,95 | 153,95 | 2,70% | 40,00 |
| 06.08.2024 | 149,90 | 149,90 | 149,90 | 149,90 | -0,33% | 13,00 |
| 05.08.2024 | 148,00 | 150,40 | 148,00 | 150,40 | -2,05% | 882,00 |
| 02.08.2024 | 154,60 | 154,60 | 153,25 | 153,55 | -4,24% | 89,00 |
| 01.08.2024 | 160,75 | 160,75 | 160,35 | 160,35 | 0,34% | 4,00 |
| 31.07.2024 | 160,60 | 161,65 | 158,00 | 159,80 | 0,57% | 157,00 |
| 30.07.2024 | 158,90 | 158,90 | 158,90 | 158,90 | 0,86% | 65,00 |
| 29.07.2024 | 157,55 | 157,55 | 157,55 | 157,55 | 1,35% | 14,00 |
| 26.07.2024 | 155,45 | 155,45 | 155,45 | 155,45 | 0,26% | 5,00 |
| 25.07.2024 | 155,95 | 155,95 | 155,05 | 155,05 | 0,06% | 28,00 |
| 24.07.2024 | 152,85 | 155,77 | 151,50 | 154,95 | 0,42% | - |
| 23.07.2024 | 154,30 | 154,30 | 154,30 | 154,30 | -0,29% | 3,00 |
| 22.07.2024 | 152,00 | 154,75 | 152,00 | 154,75 | 1,01% | 218,00 |
| 19.07.2024 | 153,20 | 153,20 | 153,20 | 153,20 | -0,63% | 3,00 |
| 18.07.2024 | 155,90 | 157,13 | 154,02 | 154,18 | -0,98% | - |
| 17.07.2024 | 156,15 | 156,15 | 155,70 | 155,70 | 1,53% | 8,00 |
| 16.07.2024 | 153,35 | 153,35 | 153,35 | 153,35 | -0,58% | 1,00 |
| 15.07.2024 | 154,15 | 154,25 | 154,15 | 154,25 | 1,20% | 2,00 |
| 12.07.2024 | 150,88 | 153,65 | 150,20 | 152,43 | 0,93% | - |
| 11.07.2024 | 148,23 | 151,05 | 147,52 | 151,02 | 2,77% | - |
| 10.07.2024 | 146,80 | 146,95 | 146,80 | 146,95 | -3,07% | 51,00 |
| 09.07.2024 | 151,60 | 151,60 | 151,60 | 151,60 | -0,10% | 1,00 |
| 08.07.2024 | 151,30 | 151,75 | 151,30 | 151,75 | 0,85% | 2,00 |
| 05.07.2024 | 151,15 | 151,52 | 150,08 | 150,48 | -0,31% | - |
| 04.07.2024 | 151,50 | 151,52 | 150,90 | 150,95 | 0,03% | - |
| 03.07.2024 | 151,00 | 151,00 | 150,90 | 150,90 | -1,02% | 36,00 |
| 02.07.2024 | 152,10 | 153,83 | 151,45 | 152,45 | 0,63% | - |
| 01.07.2024 | 155,30 | 155,30 | 151,50 | 151,50 | -2,24% | 14,00 |
| 28.06.2024 | 156,33 | 157,43 | 154,08 | 154,98 | -0,42% | - |
| 27.06.2024 | 155,93 | 156,98 | 154,63 | 155,63 | 0,18% | - |
| 26.06.2024 | 155,35 | 155,35 | 155,35 | 155,35 | 0,00% | 65,00 |
| 25.06.2024 | 155,33 | 156,20 | 153,68 | 155,35 | 0,18% | - |
| 24.06.2024 | 155,98 | 156,98 | 154,58 | 155,08 | -0,53% | - |
| 21.06.2024 | 155,05 | 156,33 | 154,38 | 155,90 | 3,01% | - |
| 20.06.2024 | 151,65 | 151,65 | 151,35 | 151,35 | 0,12% | 39,00 |
| 19.06.2024 | 151,20 | 151,75 | 150,90 | 151,18 | -1,26% | - |
| 18.06.2024 | 153,45 | 153,75 | 153,10 | 153,10 | 1,69% | 188,00 |