Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne JKHY.US
184.54+0.16(+0.09%)(czas lokalny: 19.12.2025 16:00)Jack Henry & Associates, Inc.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2025 | 182.90 | 184.95 | 182.71 | 184.54 | 69 441 | 0 |
| 18.12.2025 | 187.10 | 188.24 | 183.52 | 184.35 | 38 436 | 0 |
| 17.12.2025 | 186.51 | 189.66 | 186.51 | 188.12 | 24 309 | 0 |
| 16.12.2025 | 188.46 | 189.26 | 186.59 | 186.98 | 62 653 | 0 |
| 15.12.2025 | 187.75 | 188.37 | 185.87 | 187.63 | 40 492 | 0 |
| 12.12.2025 | 187.01 | 188.66 | 186.78 | 187.46 | 30 538 | 0 |
| 11.12.2025 | 184.92 | 189.51 | 183.05 | 187.27 | 45 120 | 0 |
| 10.12.2025 | 180.19 | 185.86 | 180.00 | 184.98 | 31 980 | 0 |
| 09.12.2025 | 180.39 | 182.00 | 180.05 | 180.16 | 40 787 | 0 |
| 08.12.2025 | 182.27 | 185.85 | 179.62 | 181.02 | 79 276 | 0 |
| 05.12.2025 | 179.44 | 181.95 | 179.44 | 181.69 | 49 032 | 0 |
| 04.12.2025 | 177.04 | 181.14 | 175.72 | 180.38 | 33 524 | 0 |
| 03.12.2025 | 173.81 | 176.78 | 173.81 | 176.15 | 31 399 | 0 |
| 02.12.2025 | 173.34 | 173.71 | 171.79 | 172.72 | 53 500 | 0 |
| 01.12.2025 | 173.23 | 175.88 | 172.99 | 174.24 | 41 402 | 0 |
| 28.11.2025 | 173.19 | 174.90 | 173.19 | 174.44 | 24 343 | 0 |
| 26.11.2025 | 173.70 | 174.53 | 173.06 | 173.99 | 32 409 | 0 |
| 25.11.2025 | 170.99 | 173.82 | 170.99 | 173.63 | 23 892 | 0 |
| 24.11.2025 | 169.67 | 171.48 | 169.40 | 170.61 | 21 962 | 0 |
| 21.11.2025 | 167.04 | 172.67 | 167.01 | 170.73 | 33 017 | 0 |
| 20.11.2025 | 168.00 | 171.66 | 167.26 | 167.68 | 42 491 | 0 |
| 19.11.2025 | 165.26 | 166.36 | 163.43 | 165.90 | 73 206 | 0 |
| 18.11.2025 | 163.00 | 164.81 | 162.41 | 163.97 | 175 136 | 0 |
| 17.11.2025 | 163.21 | 164.76 | 162.84 | 163.72 | 55 452 | 0 |
| 14.11.2025 | 165.07 | 165.75 | 162.98 | 163.98 | 126 243 | 0 |
| 13.11.2025 | 166.41 | 168.53 | 165.03 | 165.27 | 102 174 | 0 |
| 12.11.2025 | 165.70 | 167.52 | 164.64 | 167.17 | 163 095 | 0 |
| 11.11.2025 | 161.42 | 165.86 | 161.42 | 165.81 | 186 702 | 0 |
| 10.11.2025 | 161.09 | 162.97 | 159.90 | 162.60 | 109 962 | 0 |
| 07.11.2025 | 162.36 | 163.75 | 159.82 | 160.76 | 163 038 | 0 |
| 06.11.2025 | 162.12 | 164.38 | 161.04 | 163.19 | 186 255 | 0 |
| 05.11.2025 | 155.30 | 160.95 | 154.44 | 159.89 | 294 111 | 0 |
| 04.11.2025 | 150.75 | 152.79 | 150.28 | 152.46 | 197 049 | 0 |
| 03.11.2025 | 147.61 | 151.10 | 146.38 | 150.70 | 182 955 | 0 |
| 31.10.2025 | 149.07 | 150.91 | 148.59 | 148.85 | 193 883 | 0 |
| 30.10.2025 | 149.78 | 151.64 | 149.53 | 149.89 | 110 880 | 0 |
| 29.10.2025 | 154.40 | 154.40 | 147.07 | 149.95 | 91 229 | 0 |
| 28.10.2025 | 155.38 | 156.38 | 154.22 | 154.36 | 41 533 | 0 |
| 27.10.2025 | 155.67 | 156.82 | 154.25 | 156.32 | 47 693 | 0 |
| 24.10.2025 | 156.53 | 156.96 | 154.97 | 155.85 | 33 043 | 0 |
| 23.10.2025 | 156.46 | 156.80 | 155.07 | 155.77 | 50 748 | 0 |
| 22.10.2025 | 156.38 | 158.93 | 155.93 | 157.02 | 66 964 | 0 |
| 21.10.2025 | 154.68 | 157.70 | 154.38 | 156.94 | 38 905 | 0 |
| 20.10.2025 | 152.54 | 155.32 | 152.54 | 155.08 | 27 247 | 0 |
| 17.10.2025 | 153.50 | 154.00 | 151.91 | 152.92 | 132 228 | 0 |
| 16.10.2025 | 153.73 | 155.96 | 152.85 | 152.98 | 161 486 | 0 |
| 15.10.2025 | 153.97 | 155.49 | 153.40 | 154.47 | 181 780 | 0 |
| 14.10.2025 | 152.59 | 155.07 | 151.92 | 154.18 | 100 046 | 0 |
| 13.10.2025 | 151.03 | 153.07 | 150.65 | 152.21 | 135 206 | 0 |
| 10.10.2025 | 149.07 | 152.38 | 149.07 | 151.57 | 219 690 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
