Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne JKHY.US
169.45+0.46(+0.27%)(czas lokalny: 20.05.2024 16:00)Jack Henry & Associates, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
20.05.2024 | 168.96 | 170.20 | 167.78 | 169.45 | 298 875 | 0 |
17.05.2024 | 169.66 | 169.66 | 167.05 | 168.99 | 313 859 | 0 |
16.05.2024 | 167.83 | 169.85 | 167.01 | 169.38 | 358 805 | 0 |
15.05.2024 | 166.61 | 167.95 | 165.91 | 167.83 | 387 921 | 0 |
14.05.2024 | 168.24 | 168.24 | 163.25 | 165.69 | 449 233 | 0 |
13.05.2024 | 170.00 | 170.69 | 167.02 | 167.72 | 471 525 | 0 |
10.05.2024 | 169.17 | 169.96 | 167.96 | 169.24 | 319 815 | 0 |
09.05.2024 | 166.19 | 169.13 | 165.73 | 169.04 | 478 512 | 0 |
08.05.2024 | 166.87 | 172.47 | 165.15 | 165.59 | 893 334 | 0 |
07.05.2024 | 165.95 | 167.32 | 164.60 | 165.65 | 576 417 | 0 |
06.05.2024 | 165.00 | 165.73 | 163.37 | 164.96 | 402 895 | 0 |
03.05.2024 | 163.07 | 164.51 | 162.43 | 164.18 | 359 286 | 0 |
02.05.2024 | 163.16 | 164.00 | 161.00 | 162.51 | 369 854 | 0 |
01.05.2024 | 162.58 | 164.39 | 162.14 | 162.52 | 498 824 | 0 |
30.04.2024 | 165.03 | 165.24 | 162.21 | 162.69 | 502 331 | 0 |
29.04.2024 | 165.16 | 166.68 | 164.89 | 166.12 | 294 075 | 0 |
26.04.2024 | 165.42 | 167.00 | 164.66 | 164.88 | 378 670 | 0 |
25.04.2024 | 164.66 | 166.55 | 163.89 | 165.89 | 240 179 | 0 |
24.04.2024 | 165.69 | 166.52 | 164.34 | 165.20 | 350 938 | 0 |
23.04.2024 | 165.32 | 167.83 | 164.84 | 166.48 | 297 528 | 0 |
22.04.2024 | 165.99 | 166.62 | 164.69 | 164.84 | 329 182 | 0 |
19.04.2024 | 165.32 | 166.62 | 163.85 | 165.60 | 368 438 | 0 |
18.04.2024 | 164.92 | 165.15 | 163.68 | 164.77 | 310 160 | 0 |
17.04.2024 | 164.50 | 165.55 | 163.52 | 164.67 | 295 598 | 0 |
16.04.2024 | 165.04 | 165.71 | 163.65 | 163.75 | 230 692 | 0 |
15.04.2024 | 168.51 | 169.20 | 164.69 | 165.04 | 287 193 | 0 |
12.04.2024 | 169.07 | 170.35 | 166.87 | 167.57 | 304 376 | 0 |
11.04.2024 | 170.88 | 171.22 | 168.58 | 170.05 | 373 474 | 0 |
10.04.2024 | 172.41 | 172.86 | 169.82 | 170.46 | 348 883 | 0 |
09.04.2024 | 172.25 | 174.26 | 171.48 | 174.17 | 346 394 | 0 |
08.04.2024 | 170.00 | 173.75 | 169.01 | 171.57 | 450 410 | 0 |
05.04.2024 | 169.40 | 170.21 | 169.00 | 170.03 | 275 370 | 0 |
04.04.2024 | 171.26 | 171.59 | 168.90 | 169.41 | 415 951 | 0 |
03.04.2024 | 170.23 | 171.25 | 168.93 | 170.26 | 399 786 | 0 |
02.04.2024 | 170.44 | 171.61 | 169.02 | 170.29 | 446 918 | 0 |
01.04.2024 | 173.46 | 173.46 | 169.94 | 170.46 | 374 960 | 0 |
28.03.2024 | 172.65 | 173.73 | 173.73 | 173.73 | 411 616 | 0 |
27.03.2024 | 167.25 | 172.40 | 167.12 | 172.26 | 585 423 | 0 |
26.03.2024 | 165.94 | 168.51 | 165.75 | 166.39 | 438 685 | 0 |
25.03.2024 | 169.29 | 169.90 | 165.62 | 165.75 | 716 258 | 0 |
22.03.2024 | 172.44 | 172.56 | 168.81 | 168.95 | 285 695 | 0 |
21.03.2024 | 171.89 | 172.24 | 170.81 | 171.86 | 530 075 | 0 |
20.03.2024 | 171.37 | 171.76 | 169.99 | 171.50 | 231 857 | 0 |
19.03.2024 | 170.67 | 171.45 | 170.22 | 171.05 | 257 193 | 0 |
18.03.2024 | 170.97 | 171.78 | 170.07 | 170.40 | 292 366 | 0 |
15.03.2024 | 169.02 | 171.53 | 169.02 | 170.95 | 491 255 | 0 |
14.03.2024 | 172.69 | 173.20 | 169.94 | 170.81 | 308 275 | 0 |
13.03.2024 | 172.50 | 173.49 | 171.97 | 172.35 | 356 776 | 0 |
12.03.2024 | 173.57 | 174.24 | 171.03 | 171.82 | 433 367 | 0 |
11.03.2024 | 174.51 | 175.35 | 172.82 | 173.52 | 319 838 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus