גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > ג'ק הנרי אנד אסוסייטס > גרפים

עדכון אחרון 22:11

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ג'ק הנרי אנד אסוסייטס

Jack Henry & Associates

מניה JKHY נאסד"ק USD

שער

169.58

שינוי

+0.08%

שינוי ב USD

0.13

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	169.55	169.55	169.55	169.55	0.00
16:50	169.47	169.47	169.47	169.47	1,006.00
17:00	169.18	169.18	169.18	169.18	1,357.00
17:10	169.035	169.035	169.035	169.035	19,992.00
17:20	169.065	169.065	169.065	169.065	2,294.00
17:30	168.99	168.99	168.99	168.99	1,665.00
17:40	168.95	168.95	168.95	168.95	4,753.00
17:50	168.99	168.99	168.99	168.99	2,172.00
18:00	169.08	169.08	169.08	169.08	2,237.00
18:10	168.725	168.725	168.725	168.725	2,820.00
18:20	168.57	168.57	168.57	168.57	2,728.00
18:30	168.655	168.655	168.655	168.655	4,321.00
18:40	168.5	168.5	168.5	168.5	1,528.00
18:50	168.48	168.48	168.48	168.48	2,260.00
19:00	168.52	168.52	168.52	168.52	6,759.00
19:10	168.674	168.674	168.674	168.674	3,748.00
19:20	168.8	168.8	168.8	168.8	20,713.00
19:30	169.19	169.19	169.19	169.19	3,600.00
19:40	169.35	169.35	169.35	169.35	2,389.00
19:50	169.5	169.5	169.5	169.5	4,426.00
20:00	169.59	169.59	169.59	169.59	1,834.00
20:10	169.7	169.7	169.7	169.7	4,611.00
20:20	169.655	169.655	169.655	169.655	3,904.00
20:30	169.65	169.65	169.65	169.65	2,884.00
20:40	169.69	169.69	169.69	169.69	3,982.00
20:50	169.865	169.865	169.865	169.865	3,829.00
21:00	169.97	169.97	169.97	169.97	6,828.00
21:10	169.79	169.79	169.79	169.79	7,501.00
21:20	169.675	169.675	169.675	169.675	3,998.00
21:30	169.43	169.43	169.43	169.43	3,070.00
21:40	169.51	169.51	169.51	169.51	5,721.00
21:50	169.425	169.425	169.425	169.425	3,000.00
22:00	169.47	169.47	169.47	169.47	1,447.00
22:10	169.6	169.6	169.6	169.6	3,258.00
22:20	169.58	169.58	169.58	169.58	2,755.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.05.2024 17:00	169.33	168.965	169	169.33	54,952.00
17.05.2024 17:30	169.3	167.79	169.3	167.79	93,513.00
17.05.2024 18:00	167.86	167.25	167.86	167.38	121,245.00
17.05.2024 18:30	167.65	167.055	167.21	167.42	222,753.00
17.05.2024 19:00	168.1599	167.32	167.32	167.78	240,964.00
17.05.2024 19:30	167.98	167.69	167.75	167.98	219,026.00
17.05.2024 20:00	167.93	167.78	167.92	167.88	216,404.00
17.05.2024 20:30	168.11	167.91	167.99	167.9417	194,999.00
17.05.2024 21:00	168.13	167.9261	168.11	167.9261	272,143.00
17.05.2024 21:30	168.17	167.98	168.155	168.03	157,817.00
17.05.2024 22:00	168.67	168	168	168.5	522,232.00
17.05.2024 22:30	168.87	168.305	168.468	168.87	770,708.00
20.05.2024 16:30	168.96	167.78	168.96	168.85	3,937.00
20.05.2024 17:00	169.025	168.705	168.76	168.9	21,498.00
20.05.2024 17:30	169.99	169.07	169.07	169.99	48,458.00
20.05.2024 18:00	170.18	169.84	169.865	170.18	131,864.00
20.05.2024 18:30	170.16	169.87	170.09	169.94	230,733.00
20.05.2024 19:00	170.08	169.59	169.92	169.925	282,264.00
20.05.2024 19:30	170.035	169.79	169.97	169.79	252,344.00
20.05.2024 20:00	169.995	169.45	169.82	169.45	500,610.00
20.05.2024 20:30	169.36	169.18	169.32	169.18	398,741.00
20.05.2024 21:00	169.46	169.19	169.2	169.41	318,800.00
20.05.2024 21:30	169.4999	169.05	169.4999	169.2	422,859.00
20.05.2024 22:00	169.67	169.2	169.2	169.49	443,417.00
20.05.2024 22:30	169.53	169.2	169.43	169.53	958,281.00
21.05.2024 16:30	169.69	168.52	169.69	168.52	9,572.00
21.05.2024 17:00	169.19	168.63	168.63	168.75	68,811.00
21.05.2024 17:30	169.14	168.765	168.8	168.94	103,449.00
21.05.2024 18:00	168.89	168.5	168.89	168.5	83,665.00
21.05.2024 18:30	168.605	168.43	168.43	168.605	74,413.00
21.05.2024 19:00	169.19	168.63	168.7	169.185	190,037.00
21.05.2024 19:30	169.635	169.28	169.28	169.535	205,348.00
21.05.2024 20:00	169.7499	169.62	169.7499	169.67	336,556.00
21.05.2024 20:30	170.045	169.69	169.695	170	374,192.00
21.05.2024 21:00	169.9799	169.37	169.9799	169.37	383,103.00
21.05.2024 21:30	169.62	169.37	169.475	169.37	413,379.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.05.2023	151.34	148.06	149.27	150.78	499,866.00
23.05.2023	152.31	147.66	150.33	148.76	398,549.00
24.05.2023	148.70	145.26	148.70	146.17	559,013.00
25.05.2023	148.57	145.18	145.51	148.31	831,409.00
26.05.2023	148.60	146.83	147.93	148.56	532,751.00
30.05.2023	149.37	147.01	148.39	148.56	504,594.00
31.05.2023	154.12	148.19	148.83	152.89	2,373,214.00
01.06.2023	152.85	150.27	152.65	151.17	700,300.00
02.06.2023	153.57	150.68	152.02	152.98	320,675.00
05.06.2023	155.55	151.54	151.92	155.23	560,254.00
06.06.2023	156.07	154.53	154.53	155.40	482,315.00
07.06.2023	156.29	154.45	155.43	156.21	469,122.00
08.06.2023	156.50	154.75	156.21	155.96	401,121.00
09.06.2023	158.03	155.71	155.96	157.89	351,329.00
12.06.2023	159.56	157.88	158.44	159.11	353,112.00
13.06.2023	160.38	158.55	158.88	158.60	667,567.00
14.06.2023	163.16	159.26	159.88	160.89	607,883.00
15.06.2023	165.52	160.57	160.57	165.37	717,094.00
20.06.2023	164.97	162.00	162.43	163.76	691,515.00
21.06.2023	164.78	162.04	162.89	164.27	493,255.00
22.06.2023	163.88	161.70	163.88	162.26	641,043.00
23.06.2023	163.67	160.11	161.45	162.80	1,392,557.00
26.06.2023	164.18	161.51	162.80	163.68	336,438.00
27.06.2023	165.80	163.27	164.06	164.66	309,280.00
28.06.2023	165.58	163.57	164.58	164.25	313,642.00
29.06.2023	167.11	163.80	164.55	166.48	370,646.00
30.06.2023	168.19	166.48	166.88	167.33	432,420.00
03.07.2023	169.38	166.81	167.32	168.24	237,152.00
05.07.2023	168.57	165.63	166.87	166.58	645,393.00
06.07.2023	165.88	163.30	165.50	163.46	582,200.00
07.07.2023	163.90	162.30	162.68	163.01	747,917.00
10.07.2023	164.91	162.59	162.87	163.22	457,558.00
11.07.2023	165.13	163.19	163.40	164.83	386,384.00
12.07.2023	165.69	163.04	164.90	165.28	412,678.00
13.07.2023	166.93	164.65	165.88	166.45	289,799.00
14.07.2023	166.84	165.76	166.84	166.75	438,956.00
17.07.2023	168.56	166.48	166.49	168.32	520,129.00
18.07.2023	170.12	167.51	168.48	170.07	551,259.00
19.07.2023	172.92	169.85	170.34	172.76	670,348.00
20.07.2023	172.62	171.03	172.44	171.93	423,222.00
21.07.2023	173.93	171.57	172.79	171.61	523,077.00
24.07.2023	174.23	171.70	171.77	173.29	478,060.00
25.07.2023	174.64	172.51	173.14	173.42	300,834.00
26.07.2023	173.43	169.91	173.00	170.87	358,973.00
27.07.2023	171.72	167.78	171.72	169.50	496,225.00
28.07.2023	171.65	166.77	171.65	168.22	689,730.00
31.07.2023	168.59	166.20	167.74	167.58	908,663.00
01.08.2023	172.17	167.43	167.43	171.63	478,640.00
02.08.2023	171.99	169.48	170.90	169.85	344,116.00
03.08.2023	171.62	168.55	169.28	171.16	290,037.00
04.08.2023	171.79	168.57	170.82	169.04	449,989.00
07.08.2023	172.58	169.36	169.97	172.00	259,217.00
08.08.2023	170.96	169.02	170.04	170.52	264,169.00
09.08.2023	172.86	170.42	171.31	171.90	302,892.00
10.08.2023	173.93	171.29	172.12	171.81	351,896.00
11.08.2023	172.11	170.83	171.64	171.70	274,930.00
14.08.2023	172.51	171.30	171.76	171.96	464,243.00
15.08.2023	171.98	167.87	171.19	168.31	587,965.00
16.08.2023	159.99	150.11	152.99	156.47	1,858,099.00
17.08.2023	161.25	154.51	156.20	154.84	1,190,370.00
18.08.2023	157.97	153.24	153.53	155.03	780,389.00
21.08.2023	155.81	152.88	154.96	155.13	627,138.00
22.08.2023	157.27	154.37	154.64	156.62	426,265.00
23.08.2023	157.63	155.83	156.79	156.53	498,820.00
24.08.2023	158.74	156.44	156.54	157.88	321,100.00
25.08.2023	160.63	156.77	158.66	158.37	279,920.00
28.08.2023	160.12	157.95	158.90	158.68	407,704.00
29.08.2023	159.15	156.73	158.84	157.51	404,794.00
30.08.2023	159.86	157.51	158.08	159.75	320,463.00
31.08.2023	159.87	156.20	159.35	156.78	644,536.00
01.09.2023	159.70	157.35	157.56	158.08	320,216.00
05.09.2023	158.63	156.00	158.31	156.11	360,475.00
06.09.2023	156.04	153.07	155.75	153.70	569,207.00
07.09.2023	154.18	149.98	153.06	150.98	606,463.00
08.09.2023	152.20	150.27	150.55	151.40	459,252.00
11.09.2023	152.80	150.06	152.28	151.38	396,977.00
12.09.2023	153.55	150.71	151.37	153.00	411,603.00
13.09.2023	153.47	150.87	153.47	151.48	443,952.00
14.09.2023	153.51	151.08	152.16	152.75	343,068.00
15.09.2023	154.72	152.49	152.75	154.49	725,919.00
18.09.2023	156.35	154.12	155.16	155.19	431,619.00
19.09.2023	154.58	152.27	154.26	152.69	359,594.00
20.09.2023	154.23	152.22	153.12	152.88	364,130.00
21.09.2023	152.22	148.60	152.22	148.61	310,643.00
22.09.2023	149.31	147.80	148.46	147.89	310,901.00
25.09.2023	148.28	147.01	147.38	147.74	268,069.00
26.09.2023	149.60	146.28	147.04	147.54	434,436.00
27.09.2023	150.67	147.58	150.60	148.44	455,484.00
28.09.2023	151.77	148.68	148.68	151.67	391,048.00
29.09.2023	152.79	150.60	152.18	151.14	524,160.00
02.10.2023	150.67	148.48	150.59	149.87	440,376.00
03.10.2023	149.74	146.11	149.28	146.64	435,747.00
04.10.2023	147.57	145.56	146.53	147.50	690,350.00
05.10.2023	149.69	146.66	147.56	148.58	384,781.00
06.10.2023	151.09	147.53	148.25	148.97	336,590.00
09.10.2023	148.84	146.71	147.98	147.80	372,622.00
10.10.2023	149.77	148.02	148.23	148.82	449,948.00
11.10.2023	149.16	146.59	148.88	147.18	382,425.00
12.10.2023	145.33	141.68	144.16	144.46	686,884.00
13.10.2023	145.68	143.61	143.96	145.43	454,704.00
16.10.2023	148.37	145.61	146.61	147.90	315,886.00
17.10.2023	150.02	146.81	147.16	149.03	416,181.00
18.10.2023	149.24	146.95	148.67	147.08	238,888.00
19.10.2023	147.41	144.91	146.45	145.61	475,854.00
20.10.2023	146.32	142.95	146.02	143.12	499,042.00
23.10.2023	144.80	142.50	143.03	143.10	559,749.00
24.10.2023	145.00	142.21	143.68	143.56	324,757.00
25.10.2023	142.95	140.87	142.94	141.96	518,441.00
26.10.2023	143.03	139.69	141.61	140.33	498,118.00
27.10.2023	140.30	136.57	140.09	138.10	572,804.00
30.10.2023	140.46	137.17	138.93	139.79	601,927.00
31.10.2023	142.12	140.36	140.38	140.99	482,638.00
01.11.2023	141.55	138.95	141.55	140.35	481,625.00
02.11.2023	143.86	141.32	141.42	141.93	790,894.00
03.11.2023	145.83	143.25	143.57	144.85	573,579.00
06.11.2023	145.45	143.24	144.60	145.36	633,042.00
07.11.2023	145.39	142.93	145.36	143.43	933,776.00
08.11.2023	157.97	147.05	156.91	149.94	1,168,133.00
09.11.2023	152.67	148.30	151.29	149.21	640,619.00
10.11.2023	150.00	147.08	150.00	147.99	469,006.00
13.11.2023	150.49	146.46	147.11	150.32	528,615.00
14.11.2023	153.82	151.45	151.99	153.14	410,047.00
15.11.2023	155.40	153.37	153.37	153.84	449,902.00
16.11.2023	154.99	152.60	154.43	153.41	456,228.00
17.11.2023	154.46	151.05	154.46	152.30	356,733.00
20.11.2023	154.19	151.59	152.27	153.67	474,067.00
21.11.2023	153.98	151.77	153.39	152.92	426,125.00
22.11.2023	154.30	152.66	153.20	153.09	393,064.00
24.11.2023	153.82	151.93	153.74	153.80	249,290.00
27.11.2023	155.48	153.05	153.65	153.99	522,107.00
28.11.2023	155.73	153.23	154.11	155.14	453,318.00
29.11.2023	158.05	155.37	156.10	156.01	500,671.00
30.11.2023	158.83	154.77	155.90	158.69	2,687,776.00
01.12.2023	161.45	157.72	158.68	160.79	486,189.00
04.12.2023	163.09	159.82	159.82	162.68	433,909.00
05.12.2023	162.87	160.61	162.40	161.26	335,708.00
06.12.2023	166.73	163.45	163.56	165.40	909,054.00
07.12.2023	165.65	163.61	165.45	165.15	433,199.00
08.12.2023	166.01	164.23	165.48	164.69	604,988.00
11.12.2023	165.32	163.46	164.32	164.38	592,751.00
12.12.2023	166.30	164.21	165.02	166.12	293,988.00
13.12.2023	169.07	165.66	165.97	168.17	628,995.00
14.12.2023	170.27	165.12	170.27	166.90	586,495.00
15.12.2023	166.46	163.79	166.35	164.36	1,183,455.00
18.12.2023	166.57	164.19	165.42	166.28	437,875.00
19.12.2023	166.71	164.47	166.28	165.25	539,447.00
20.12.2023	166.84	162.70	165.70	162.82	649,981.00
21.12.2023	164.15	162.12	163.27	163.27	370,936.00
22.12.2023	165.58	161.99	163.81	165.08	447,457.00
26.12.2023	166.07	164.78	165.08	165.56	361,416.00
27.12.2023	165.76	162.97	165.19	163.32	383,481.00
28.12.2023	164.55	163.38	163.64	163.88	272,660.00
29.12.2023	164.48	162.18	163.65	163.41	267,111.00
02.01.2024	165.34	162.36	163.13	164.66	530,236.00
03.01.2024	165.17	163.13	164.46	163.43	405,606.00
04.01.2024	167.00	163.00	163.75	166.67	652,154.00
05.01.2024	167.98	166.06	166.06	166.72	565,559.00
08.01.2024	170.38	167.48	167.70	169.70	548,707.00
09.01.2024	169.88	166.97	168.75	167.19	414,457.00
10.01.2024	167.80	166.10	167.19	167.61	244,929.00
11.01.2024	168.01	166.10	167.66	167.33	210,653.00
12.01.2024	168.26	166.76	168.04	167.55	217,051.00
16.01.2024	167.41	164.93	166.92	165.18	284,837.00
17.01.2024	165.93	163.00	164.15	165.76	358,436.00
18.01.2024	166.12	164.15	164.83	165.54	305,887.00
19.01.2024	166.77	164.53	166.19	166.39	339,582.00
22.01.2024	169.13	166.56	167.23	168.81	350,109.00
23.01.2024	169.65	167.09	168.61	168.05	354,096.00
24.01.2024	168.93	166.16	168.62	166.63	372,887.00
25.01.2024	168.40	166.09	166.86	168.36	490,335.00
26.01.2024	169.85	168.49	169.16	169.57	391,644.00
29.01.2024	170.64	168.80	169.95	169.59	379,070.00
30.01.2024	170.49	169.06	169.33	169.45	412,618.00
31.01.2024	169.93	164.63	169.64	165.76	2,099,520.00
01.02.2024	168.79	164.32	165.83	166.67	531,959.00
02.02.2024	166.78	164.28	166.69	165.64	500,859.00
05.02.2024	165.88	162.14	164.37	163.24	458,490.00
06.02.2024	164.95	160.63	162.94	163.91	859,569.00
07.02.2024	170.66	162.79	166.38	169.18	922,782.00
08.02.2024	174.22	169.24	169.43	174.13	622,660.00
09.02.2024	176.10	173.68	175.00	175.93	454,560.00
12.02.2024	178.37	175.52	178.37	175.71	427,189.00
13.02.2024	174.82	171.12	173.63	172.63	507,935.00
14.02.2024	175.34	172.93	172.98	175.26	495,858.00
15.02.2024	176.51	173.72	176.02	174.08	584,244.00
16.02.2024	175.67	172.46	173.65	172.52	428,357.00
20.02.2024	173.82	170.93	171.44	173.10	383,697.00
21.02.2024	172.59	170.62	172.59	172.13	287,613.00
22.02.2024	175.73	172.66	173.09	173.51	430,735.00
23.02.2024	176.83	174.41	174.69	175.95	291,696.00
26.02.2024	176.28	173.92	174.97	174.42	416,246.00
27.02.2024	175.40	174.13	174.92	175.19	262,397.00
28.02.2024	175.48	172.73	174.84	173.33	300,179.00
29.02.2024	174.93	173.22	174.50	173.77	395,546.00
01.03.2024	173.77	171.67	173.77	171.96	392,888.00
04.03.2024	173.87	171.60	172.25	173.52	379,778.00
05.03.2024	174.47	171.64	173.50	172.57	337,759.00
06.03.2024	175.88	172.43	173.04	174.32	294,746.00
07.03.2024	175.22	172.76	174.74	173.79	249,659.00
08.03.2024	176.67	174.45	174.45	174.59	360,406.00
11.03.2024	175.35	172.82	174.51	173.54	319,838.00
12.03.2024	174.24	171.03	173.57	171.86	433,367.00
13.03.2024	173.48	171.97	172.50	172.35	356,776.00
14.03.2024	173.15	169.94	172.69	170.86	308,275.00
15.03.2024	171.31	169.02	169.02	170.86	491,255.00
18.03.2024	171.74	170.20	170.97	170.40	292,365.00
19.03.2024	171.42	170.22	170.67	171.05	257,190.00
20.03.2024	171.76	169.99	171.37	171.50	231,857.00
21.03.2024	172.24	170.81	171.89	171.86	530,075.00
22.03.2024	172.53	168.81	172.44	168.95	285,695.00
25.03.2024	169.29	165.62	169.29	165.75	716,258.00
26.03.2024	168.51	165.78	165.94	166.39	438,685.00
27.03.2024	172.40	167.12	167.25	172.26	585,423.00
28.03.2024	174.27	172.46	172.65	173.73	411,616.00
01.04.2024	173.46	169.93	173.46	170.46	374,960.00
02.04.2024	171.61	169.04	170.44	170.29	446,860.00
03.04.2024	171.25	168.93	170.23	170.26	399,786.00
04.04.2024	171.59	168.90	171.26	169.41	415,951.00
05.04.2024	170.21	168.99	169.40	170.03	273,530.00
08.04.2024	173.75	169.01	170.00	171.57	450,390.00
09.04.2024	174.26	171.48	172.25	174.17	346,392.00
10.04.2024	172.41	169.82	172.41	170.46	348,883.00
11.04.2024	170.88	168.58	170.88	170.05	373,114.00
12.04.2024	170.35	166.87	169.07	167.57	303,676.00
15.04.2024	169.20	164.69	168.51	165.04	287,193.00
16.04.2024	165.71	163.66	165.04	163.75	230,692.00
17.04.2024	165.55	163.52	164.50	164.67	295,590.00
18.04.2024	165.14	163.68	164.92	164.77	310,160.00
19.04.2024	166.62	163.85	165.32	165.60	368,438.00
22.04.2024	166.62	164.69	165.99	164.84	329,182.00
23.04.2024	167.79	164.84	165.32	166.50	290,717.00
24.04.2024	166.52	164.34	165.69	165.20	350,938.00
25.04.2024	166.55	163.93	164.66	165.89	240,179.00
26.04.2024	167.00	164.66	165.42	164.88	361,270.00
29.04.2024	166.63	165.06	165.16	166.12	291,069.00
30.04.2024	165.04	162.24	165.03	162.69	487,931.00
01.05.2024	164.39	162.20	162.58	162.52	468,523.00
02.05.2024	164.00	161.00	163.16	162.51	367,154.00
03.05.2024	164.49	162.43	163.07	164.18	359,286.00
06.05.2024	165.71	163.37	165.00	164.96	344,495.00
07.05.2024	167.32	164.60	165.95	165.65	575,044.00
08.05.2024	172.46	165.15	166.87	165.59	808,413.00
09.05.2024	169.13	165.89	166.19	169.04	462,312.00
10.05.2024	169.96	167.96	169.17	169.24	311,915.00
13.05.2024	170.20	167.02	170.00	167.72	464,325.00
14.05.2024	168.24	163.26	168.24	165.69	449,204.00
15.05.2024	167.95	165.91	166.61	167.83	387,917.00
16.05.2024	169.85	167.12	167.83	169.38	358,805.00
17.05.2024	169.66	167.05	169.66	168.95	312,759.00
20.05.2024	170.18	167.78	168.96	169.45	298,875.00

צרו איתנו קשר *5988