Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne JKHY.US
164.77+0.10(+0.06%)(czas lokalny: 18.04.2024 16:00)Jack Henry & Associates, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
08.03.2024 | 174.45 | 176.67 | 174.45 | 174.65 | 360 622 | 0 |
07.03.2024 | 174.74 | 175.22 | 172.76 | 173.78 | 249 665 | 0 |
06.03.2024 | 173.04 | 175.88 | 172.43 | 173.22 | 294 748 | 0 |
05.03.2024 | 173.50 | 174.47 | 171.64 | 172.52 | 337 787 | 0 |
04.03.2024 | 172.25 | 173.87 | 171.53 | 173.55 | 379 783 | 0 |
01.03.2024 | 173.77 | 173.77 | 171.67 | 171.96 | 392 891 | 0 |
29.02.2024 | 174.50 | 174.93 | 173.22 | 173.77 | 445 651 | 0 |
28.02.2024 | 174.84 | 175.48 | 172.73 | 173.33 | 300 180 | 0 |
27.02.2024 | 174.92 | 175.41 | 174.13 | 175.19 | 262 406 | 0 |
26.02.2024 | 174.97 | 176.35 | 173.92 | 174.42 | 449 055 | 0 |
23.02.2024 | 174.69 | 176.87 | 174.36 | 175.95 | 307 233 | 0 |
22.02.2024 | 173.09 | 175.73 | 172.66 | 173.64 | 471 886 | 0 |
21.02.2024 | 172.59 | 172.59 | 170.59 | 172.13 | 287 613 | 0 |
20.02.2024 | 171.44 | 173.90 | 170.94 | 173.10 | 383 697 | 0 |
16.02.2024 | 173.96 | 172.48 | 172.48 | 172.48 | 428 357 | 0 |
15.02.2024 | 176.02 | 176.51 | 173.72 | 174.08 | 584 254 | 0 |
14.02.2024 | 172.98 | 175.34 | 172.84 | 175.26 | 495 867 | 0 |
13.02.2024 | 173.63 | 174.82 | 171.12 | 172.61 | 520 041 | 0 |
12.02.2024 | 178.37 | 178.37 | 175.52 | 175.71 | 427 268 | 0 |
09.02.2024 | 175.00 | 176.09 | 172.62 | 175.93 | 461 677 | 0 |
08.02.2024 | 169.43 | 174.22 | 169.24 | 174.05 | 622 660 | 0 |
07.02.2024 | 166.38 | 170.70 | 162.79 | 169.18 | 933 569 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus