Holen Sie sich die Stockscreener-App
156.18
0.08%
-0.125
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Jack Henry Associates Inc-Aktien (JKHY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-28 | $156.4 | $154.7 | $1.64 | 193,694.0 | -0.08% |
| 2025-10-27 | $156.8 | $153.9 | $2.94 | 776,905.0 | +0.30% |
| 2025-10-24 | $156.8 | $154.9 | $1.90 | 600,971.0 | +0.07% |
| 2025-10-23 | $157.1 | $155.1 | $2.05 | 829,348.0 | -0.82% |
| 2025-10-22 | $159.0 | $155.9 | $3.11 | 1,019,718.0 | +0.05% |
| 2025-10-21 | $157.8 | $154.1 | $3.61 | 775,184.0 | +1.19% |
| 2025-10-20 | $155.3 | $152.5 | $2.80 | 592,611.0 | +1.40% |
| 2025-10-17 | $154.0 | $151.8 | $2.20 | 1,239,428.0 | -0.01% |
| 2025-10-16 | $156.0 | $152.8 | $3.11 | 1,411,792.0 | -0.98% |
| 2025-10-15 | $155.4 | $153.4 | $2.03 | 1,022,574.0 | +0.22% |
| 2025-10-14 | $155.1 | $151.5 | $3.54 | 1,055,571.0 | +1.27% |
| 2025-10-13 | $153.1 | $150.1 | $2.98 | 1,187,951.0 | +0.43% |
| 2025-10-10 | $152.4 | $149.4 | $2.97 | 1,721,295.0 | +1.49% |
| 2025-10-09 | $149.7 | $148.0 | $1.72 | 716,111.0 | -0.07% |
| 2025-10-08 | $150.8 | $148.2 | $2.62 | 914,968.0 | -0.14% |
| 2025-10-07 | $149.7 | $147.7 | $2.05 | 870,262.0 | +1.32% |
| 2025-10-06 | $148.9 | $145.4 | $3.56 | 1,442,806.0 | +0.98% |
| 2025-10-03 | $147.6 | $145.3 | $2.29 | 1,864,424.0 | -0.03% |
| 2025-10-02 | $147.0 | $144.1 | $2.88 | 1,575,906.0 | +0.01% |
| 2025-10-01 | $148.9 | $145.6 | $3.27 | 1,573,880.0 | -1.77% |
| 2025-09-30 | $150.6 | $147.6 | $3.00 | 928,006.0 | -1.48% |
Jack Henry Associates Inc-Aktien (JKHY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Jack Henry Associates Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der JKHY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Jack Henry Associates Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Jack Henry Associates Inc-Aktien (JKHY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $159.0 | $144.1 | $14.87 | 21,385,399.0 | +4.86% |
| 2025-09 | $163.7 | $147.6 | $16.06 | 19,930,885.0 | -8.78% |
| 2025-08 | $171.6 | $157.8 | $13.78 | 17,878,173.0 | -3.86% |
| 2025-07 | $183.3 | $169.5 | $13.78 | 9,470,045.0 | -5.75% |
| 2025-06 | $183.6 | $177.0 | $6.64 | 10,129,905.0 | -0.55% |
| 2025-05 | $186.5 | $164.2 | $22.34 | 16,005,320.0 | +4.46% |
| 2025-04 | $189.2 | $161.1 | $28.08 | 13,286,283.0 | -5.02% |
| 2025-03 | $196.0 | $171.4 | $24.59 | 14,705,360.0 | +5.19% |
| 2025-02 | $179.5 | $164.2 | $15.33 | 12,031,028.0 | -0.29% |
| 2025-01 | $178.4 | $169.3 | $9.15 | 10,685,738.0 | -0.69% |
Jack Henry Associates Inc-Aktien (JKHY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $181.7 | $171.3 | $10.48 | 11,762,056.0 | -0.62% |
| 2024-11 | $189.6 | $169.6 | $20.02 | 13,476,515.0 | -3.16% |
| 2024-10 | $186.9 | $175.0 | $11.93 | 9,408,085.0 | +3.05% |
| 2024-09 | $177.7 | $169.5 | $8.18 | 8,353,978.0 | +2.03% |
| 2024-08 | $174.9 | $160.2 | $14.64 | 10,813,015.0 | +0.90% |
| 2024-07 | $173.0 | $158.6 | $14.41 | 7,042,087.0 | +3.29% |
| 2024-06 | $168.7 | $157.0 | $11.69 | 9,600,293.0 | +0.81% |
| 2024-05 | $172.5 | $160.2 | $12.30 | 9,347,976.0 | +1.22% |
| 2024-04 | $174.3 | $162.2 | $12.02 | 7,312,398.0 | -6.35% |
| 2024-03 | $176.7 | $165.6 | $11.05 | 7,634,391.0 | -0.02% |
| 2024-02 | $178.4 | $160.6 | $17.74 | 9,617,477.0 | +4.79% |
| 2024-01 | $170.6 | $162.4 | $8.28 | 10,109,717.0 | +1.48% |
Jack Henry Associates Inc-Aktien (JKHY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $170.3 | $157.7 | $12.55 | 10,459,593.0 | +2.97% |
| 2023-11 | $158.8 | $138.9 | $19.88 | 13,628,225.0 | +12.55% |
| 2023-10 | $151.1 | $136.6 | $14.52 | 10,290,243.0 | -6.72% |
| 2023-09 | $159.7 | $146.3 | $13.42 | 8,498,208.0 | -3.60% |
| 2023-08 | $173.9 | $150.1 | $23.82 | 11,920,738.0 | -6.44% |
| 2023-07 | $174.6 | $162.3 | $12.33 | 10,151,133.0 | +0.14% |
| 2023-06 | $168.2 | $150.3 | $17.91 | 11,538,715.0 | +9.44% |
| 2023-05 | $163.5 | $145.2 | $18.34 | 18,561,501.0 | -6.40% |
| 2023-04 | $163.5 | $146.8 | $16.68 | 14,393,566.0 | +8.37% |
| 2023-03 | $167.3 | $139.3 | $28.02 | 18,730,886.0 | -8.23% |
| 2023-02 | $184.2 | $162.8 | $21.38 | 11,417,545.0 | -8.80% |
| 2023-01 | $183.6 | $173.4 | $10.19 | 7,232,718.0 | +2.58% |
1.45%
0.27%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):