La bourse est fermée

Jack Henry & Associates, Inc. (JKHY)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
164,88-1,01 (-0,61 %)
À la clôture : 04:00PM EDT
164,88 0,00 (0,00 %)
Échanges après Bourse : 05:32PM EDT
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024165,42167,00164,66164,88164,88361 300
25 avr. 2024164,66166,55163,93165,89165,89240 200
24 avr. 2024165,69166,52164,34165,20165,20350 900
23 avr. 2024165,32167,79164,84166,48166,48297 500
22 avr. 2024165,99166,62164,69164,84164,84329 200
19 avr. 2024165,32166,62163,85165,60165,60368 400
18 avr. 2024164,92165,14163,68164,77164,77310 200
17 avr. 2024164,50165,55163,53164,67164,67295 600
16 avr. 2024165,04165,71163,66163,75163,75230 700
15 avr. 2024168,51169,20164,69165,04165,04287 200
12 avr. 2024169,07170,35166,87167,57167,57303 700
11 avr. 2024170,88170,88168,58170,05170,05373 500
10 avr. 2024172,41172,41169,82170,46170,46348 900
09 avr. 2024172,25174,26171,48174,17174,17346 400
08 avr. 2024170,00173,75169,01171,57171,57450 400
05 avr. 2024169,40170,21169,00170,03170,03275 400
04 avr. 2024171,26171,59168,90169,41169,41416 000
03 avr. 2024170,23171,25168,93170,26170,26399 800
02 avr. 2024170,44171,61169,05170,29170,29446 900
01 avr. 2024173,46173,46169,94170,46170,46375 000
28 mars 2024172,65174,27172,46173,73173,73411 600
27 mars 2024167,25172,40167,12172,26172,26585 400
26 mars 2024165,94168,51165,78166,39166,39438 700
25 mars 2024169,29169,29165,62165,75165,75716 300
22 mars 2024172,44172,53168,81168,95168,95285 700
21 mars 2024171,89172,24170,81171,86171,86530 100
20 mars 2024171,37171,76169,99171,50171,50231 900
19 mars 2024170,67171,42170,22171,05171,05257 200
18 mars 2024170,97171,74170,20170,40170,40292 400
15 mars 2024169,02171,31169,02170,95170,95491 300
14 mars 2024172,69173,16169,94170,81170,81308 300
13 mars 2024172,50173,48171,97172,35172,35356 800
12 mars 2024173,57174,24171,03171,82171,82433 400
11 mars 2024174,51175,35172,82173,52173,52319 800
08 mars 2024174,45176,67174,45174,65174,65360 600
07 mars 2024174,74175,22172,76173,78173,78249 700
07 mars 20240.55 Dividende
06 mars 2024173,04175,88172,43174,32173,77294 700
05 mars 2024173,50174,47171,64172,52171,98337 800
04 mars 2024172,25173,87171,60173,55173,00379 800
01 mars 2024173,77173,77171,67171,96171,42392 900
29 févr. 2024174,50174,93173,22173,77173,22445 700
28 févr. 2024174,84175,48172,73173,33172,78300 200
27 févr. 2024174,92175,40174,13175,19174,64262 400
26 févr. 2024174,97176,28173,92174,42173,87449 100
23 févr. 2024174,69176,83174,42175,95175,39307 200
22 févr. 2024173,09175,73172,66173,64173,09471 900
21 févr. 2024172,59172,59170,62172,13171,59287 600
20 févr. 2024171,44173,82170,94173,10172,55383 700
16 févr. 2024173,65175,67172,46172,48171,94428 400
15 févr. 2024176,02176,51173,72174,08173,53584 300
14 févr. 2024172,98175,34172,93175,26174,71495 900
13 févr. 2024173,63174,82171,12172,61172,07520 000
12 févr. 2024178,37178,37175,52175,71175,16427 300
09 févr. 2024175,00176,10173,69175,93175,37461 700
08 févr. 2024169,43174,22169,24174,05173,50622 700
07 févr. 2024166,38170,66162,79169,18168,65933 600
06 févr. 2024162,94164,95160,63163,91163,39871 600
05 févr. 2024164,37165,88162,14163,24162,72463 200
02 févr. 2024166,69166,78164,28165,64165,12500 900
01 févr. 2024165,83168,79164,32166,67166,14532 000
31 janv. 2024169,64169,93164,63165,83165,312 118 700
30 janv. 2024169,33170,49169,06169,45168,92440 200
29 janv. 2024169,95170,64168,80169,54169,01379 100
26 janv. 2024169,16169,85168,50169,57169,03398 600
25 janv. 2024166,86168,40166,09168,29167,76490 400
24 janv. 2024168,62168,93166,16166,63166,10381 900
23 janv. 2024168,61169,65167,09168,05167,52354 100
22 janv. 2024167,23169,13166,56168,81168,28350 100
19 janv. 2024166,19166,77164,53166,39165,87339 600
18 janv. 2024164,83166,12164,15165,54165,02305 900
17 janv. 2024164,15165,93163,00165,76165,24358 400
16 janv. 2024166,92167,41164,93165,18164,66284 800
12 janv. 2024168,04168,26166,76167,59167,06217 100
11 janv. 2024167,66168,01166,10167,27166,74324 400
10 janv. 2024167,19167,80166,10167,61167,08244 900
09 janv. 2024168,75169,88166,97167,19166,66414 600
08 janv. 2024167,70170,38167,48169,70169,16548 700
05 janv. 2024166,06167,98166,06166,72166,19567 500
04 janv. 2024163,75167,00163,00166,67166,14679 300
03 janv. 2024164,46165,17163,13163,43162,91470 200
02 janv. 2024163,13165,34162,36164,66164,14553 100
29 déc. 2023163,65164,48162,18163,41162,89267 100
28 déc. 2023163,64164,55163,38163,88163,36272 700
27 déc. 2023165,19165,76162,97163,24162,72383 500
26 déc. 2023165,08166,07164,78165,56165,04384 100
22 déc. 2023163,81165,58161,99165,08164,56487 200
21 déc. 2023163,27164,15162,12163,27162,75370 900
20 déc. 2023165,70166,84162,70162,82162,31650 000
19 déc. 2023166,28166,71164,47165,25164,73552 700
18 déc. 2023165,42166,57164,19166,28165,76444 400
15 déc. 2023166,35166,46163,79164,36163,841 183 000
14 déc. 2023170,27170,27165,12166,90166,37586 500
13 déc. 2023165,97169,07165,67168,17167,64806 300
12 déc. 2023165,02166,30164,21166,12165,60382 900
11 déc. 2023164,32165,32163,46164,38163,86667 500
08 déc. 2023165,48166,01164,23164,69164,17723 800
07 déc. 2023165,45165,66163,61165,15164,63496 500
06 déc. 2023163,56166,73163,45165,40164,88981 600
05 déc. 2023162,40162,87160,61161,33160,82339 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...