גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 03.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ג'ק הנרי אנד אסוסייטס

Jack Henry & Associates

מניה JKHY נאסד"ק USD

שער

181.32

שינוי

+1.06%

שינוי ב USD

1.90

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	179.75	179.75	179.75	179.75	0.00
16:50	180.9	180.9	180.9	180.9	3,160.00
17:00	180.98	180.98	180.98	180.98	6,550.00
17:10	181.08	181.08	181.08	181.08	5,674.00
17:20	181.155	181.155	181.155	181.155	5,580.00
17:30	180.84	180.84	180.84	180.84	8,855.00
17:40	180.78	180.78	180.78	180.78	9,688.00
17:50	181.48	181.48	181.48	181.48	8,913.00
18:00	181.655	181.655	181.655	181.655	8,561.00
18:10	181.56	181.56	181.56	181.56	6,608.00
18:20	181.6	181.6	181.6	181.6	3,682.00
18:30	181.37	181.37	181.37	181.37	3,919.00
18:40	181.595	181.595	181.595	181.595	3,685.00
18:50	181.48	181.48	181.48	181.48	6,661.00
19:00	181.435	181.435	181.435	181.435	7,389.00
19:20	181.625	181.625	181.625	181.625	6,271.00
19:30	181.935	181.935	181.935	181.935	8,008.00
19:40	182.0725	182.0725	182.0725	182.0725	6,158.00
19:50	181.68	181.68	181.68	181.68	15,228.00
20:00	181.575	181.575	181.575	181.575	13,037.00
20:10	181.32	181.32	181.32	181.32	101,748.00
20:20	181.32	181.32	181.32	181.32	604.00
20:30	181.32	181.32	181.32	181.32	43.00
20:40	181.32	181.32	181.32	181.32	0.00
20:50	181.32	181.32	181.32	181.32	0.00
21:00	181.32	181.32	181.32	181.32	0.00
21:10	181.32	181.32	181.32	181.32	0.00
21:20	181.32	181.32	181.32	181.32	0.00
21:30	181.32	181.32	181.32	181.32	0.00
21:40	181.32	181.32	181.32	181.32	0.00
21:50	181.32	181.32	181.32	181.32	0.00
22:00	181.32	181.32	181.32	181.32	0.00
22:10	181.32	181.32	181.32	181.32	0.00
22:20	181.32	181.32	181.32	181.32	0.00
22:30	181.32	181.32	181.32	181.32	0.00
22:40	181.32	181.32	181.32	181.32	0.00
22:50	181.32	181.32	181.32	181.32	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.07.2025 17:00	181.47	179.85	179.92	181.47	213,072.00
01.07.2025 17:30	182.37	181.48	181.48	182.315	349,430.00
01.07.2025 18:00	182.655	182.07	182.245	182.36	571,562.00
01.07.2025 18:30	183.305	181.94	182.23	182.7701	639,699.00
01.07.2025 19:00	183.25	182.34	182.77	182.425	891,705.00
01.07.2025 19:30	182.5345	181.46	182.53	181.46	900,840.00
01.07.2025 20:00	182.575	181.27	181.48	182.575	1,387,959.00
01.07.2025 20:30	182.65	182.4	182.52	182.515	1,275,367.00
01.07.2025 21:00	182.505	182	182.505	182.095	1,481,861.00
01.07.2025 21:30	182.51	182.06	182.095	182.4	1,674,171.00
01.07.2025 22:00	182.811	182.4	182.4	182.64	2,067,287.00
01.07.2025 22:30	182.715	181.955	182.715	182.07	2,950,608.00
02.07.2025 16:30	182.01	179.365	181.19	180.7	30,203.00
02.07.2025 17:00	180.27	178.54	180.27	179.015	133,795.00
02.07.2025 17:30	179.29	178.31	178.87	178.4	195,270.00
02.07.2025 18:00	178.66	177.37	178.33	178.66	306,690.00
02.07.2025 18:30	178.91	178.525	178.66	178.525	264,638.00
02.07.2025 19:00	178.64	178.31	178.35	178.64	328,638.00
02.07.2025 19:30	179.29	178.84	178.84	179.205	259,691.00
02.07.2025 20:00	179.33	179	179.15	179.33	439,919.00
02.07.2025 20:30	179.5	179.3	179.3	179.35	457,285.00
02.07.2025 21:00	180.02	179.31	179.31	179.95	571,105.00
02.07.2025 21:30	180.5381	180.005	180.07	180.01	827,688.00
02.07.2025 22:00	180.16	179.6268	180.16	179.67	720,750.00
02.07.2025 22:30	179.71	179.06	179.62	179.54	1,310,891.00
03.07.2025 16:30	181.04	178.5	179.75	180.8	26,084.00
03.07.2025 17:00	181.5	180.65	180.665	180.86	93,667.00
03.07.2025 17:30	181.874	180.78	180.91	181.5667	128,829.00
03.07.2025 18:00	181.67	181.275	181.53	181.275	145,724.00
03.07.2025 18:30	181.655	181.335	181.52	181.57	215,245.00
03.07.2025 19:00	182.065	181.39	181.5	181.94	406,390.00
03.07.2025 19:30	182.0725	181.47	182.055	181.5	682,010.00
03.07.2025 20:00	181.32	181.32	181.32	181.32	44,512.00
03.07.2025 20:30	181.32	181.32	181.32	181.32	245,494.00
03.07.2025 21:00	181.32	181.32	181.32	181.32	245,494.00
03.07.2025 21:30	181.32	181.32	181.32	181.32	245,494.00
03.07.2025 22:00	181.32	181.32	181.32	181.32	245,494.00
03.07.2025 22:30	181.32	181.32	181.32	181.32	245,496.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.07.2024	164.99	162.82	163.29	164.34	380,840.00
09.07.2024	164.71	162.73	164.34	162.88	388,152.00
10.07.2024	162.91	158.62	162.91	160.87	412,193.00
11.07.2024	164.20	161.48	162.11	164.14	332,663.00
12.07.2024	167.63	164.76	164.92	166.28	330,627.00
15.07.2024	168.51	164.92	166.27	167.37	323,461.00
16.07.2024	170.68	167.40	168.21	169.74	345,170.00
17.07.2024	171.13	168.97	170.01	169.74	311,045.00
18.07.2024	171.43	167.86	168.74	168.05	243,839.00
19.07.2024	169.90	165.63	168.60	166.10	320,830.00
22.07.2024	-99.99	-99.99	166.73	166.68	0.00
23.07.2024	169.80	166.71	169.39	167.07	245,095.00
24.07.2024	169.00	166.68	167.07	167.93	346,117.00
25.07.2024	172.00	167.32	168.79	167.48	338,113.00
26.07.2024	170.58	168.01	168.07	170.33	237,151.00
29.07.2024	171.94	169.20	170.61	170.17	249,146.00
30.07.2024	172.82	169.40	170.97	172.41	257,028.00
31.07.2024	173.04	171.00	172.70	171.48	354,342.00
01.08.2024	172.06	168.30	171.40	169.07	329,003.00
02.08.2024	171.08	166.78	168.34	170.21	331,760.00
05.08.2024	169.00	163.59	168.88	163.80	373,667.00
06.08.2024	168.52	163.73	164.02	166.51	278,592.00
07.08.2024	169.51	165.02	167.28	166.01	405,150.00
08.08.2024	168.27	165.82	166.37	167.35	351,764.00
09.08.2024	168.49	166.02	167.50	166.44	401,391.00
12.08.2024	166.63	162.57	166.43	162.71	382,017.00
13.08.2024	165.23	162.09	163.18	165.16	504,346.00
14.08.2024	166.40	164.18	164.91	164.79	335,575.00
15.08.2024	166.50	162.77	165.43	164.77	329,292.00
16.08.2024	165.45	163.74	164.42	165.07	503,227.00
19.08.2024	165.89	163.28	165.53	164.09	825,743.00
20.08.2024	166.76	163.57	164.11	165.55	788,394.00
21.08.2024	167.66	160.23	162.00	165.45	1,466,759.00
22.08.2024	166.66	162.59	165.42	163.79	579,227.00
23.08.2024	164.85	163.37	164.12	164.63	459,005.00
26.08.2024	169.40	164.63	165.41	168.84	517,670.00
27.08.2024	171.67	168.17	168.84	171.39	432,280.00
28.08.2024	174.87	171.94	171.94	173.76	544,113.00
29.08.2024	174.60	171.68	174.60	171.89	436,709.00
30.08.2024	173.33	171.25	172.08	173.03	427,055.00
03.09.2024	177.67	173.03	173.03	175.08	756,999.00
04.09.2024	174.64	172.44	173.67	174.09	598,295.00
05.09.2024	174.98	171.62	174.98	173.21	440,328.00
06.09.2024	173.85	169.53	173.14	169.64	422,776.00
09.09.2024	173.63	170.32	170.68	171.90	400,378.00
10.09.2024	175.52	171.25	172.27	175.04	452,266.00
11.09.2024	174.82	170.32	174.78	174.01	454,846.00
12.09.2024	175.99	173.45	174.41	175.54	265,628.00
13.09.2024	176.56	175.15	175.98	176.07	323,034.00
16.09.2024	177.71	176.24	176.68	177.06	211,018.00
17.09.2024	177.50	175.04	176.83	175.69	322,291.00
18.09.2024	176.50	174.06	175.97	174.21	269,747.00
19.09.2024	176.14	173.99	176.14	175.60	394,672.00
20.09.2024	175.40	173.01	175.40	173.59	579,661.00
23.09.2024	175.90	173.71	174.13	174.85	245,616.00
24.09.2024	175.05	173.10	174.87	173.71	354,633.00
25.09.2024	174.15	169.99	174.15	170.28	604,157.00
26.09.2024	174.47	170.29	170.80	174.14	601,824.00
27.09.2024	176.90	174.03	174.03	175.99	415,312.00
30.09.2024	177.08	175.13	176.29	176.54	426,813.00
01.10.2024	181.07	175.01	176.78	179.70	602,173.00
02.10.2024	179.63	177.29	179.12	179.55	329,934.00
03.10.2024	183.75	179.04	179.35	183.58	795,515.00
04.10.2024	184.82	181.63	184.29	182.14	521,389.00
07.10.2024	181.90	179.51	181.44	179.81	314,194.00
08.10.2024	181.71	179.20	180.00	181.29	459,659.00
09.10.2024	183.85	181.35	181.35	182.45	292,899.00
10.10.2024	182.77	180.87	181.77	181.58	526,004.00
11.10.2024	184.81	182.58	182.58	183.38	360,029.00
14.10.2024	184.65	182.96	183.74	184.29	310,875.00
15.10.2024	186.02	183.79	184.50	184.71	482,607.00
16.10.2024	186.77	183.07	184.16	185.67	310,157.00
17.10.2024	186.93	184.37	186.12	185.98	420,635.00
18.10.2024	186.83	185.04	186.34	186.12	299,842.00
21.10.2024	186.92	184.32	185.57	184.97	320,940.00
22.10.2024	184.73	182.29	184.31	183.28	358,304.00
23.10.2024	184.74	182.85	183.21	184.42	668,098.00
24.10.2024	185.21	183.55	184.44	184.59	428,208.00
25.10.2024	185.56	182.23	184.78	182.44	321,990.00
28.10.2024	184.51	183.08	183.64	183.57	298,046.00
29.10.2024	183.68	182.40	183.35	182.66	297,710.00
30.10.2024	183.68	181.76	182.55	182.78	438,983.00
31.10.2024	183.99	181.52	182.43	181.93	570,220.00
04.11.2024	186.41	183.06	183.06	184.32	644,495.00
05.11.2024	185.80	182.76	184.32	185.52	601,340.00
06.11.2024	189.63	177.63	189.36	180.40	1,436,204.00
07.11.2024	181.68	178.00	180.32	179.97	720,728.00
11.11.2024	180.48	176.23	179.04	177.06	617,755.00
12.11.2024	177.28	175.27	177.18	177.11	532,516.00
13.11.2024	177.69	173.96	177.69	174.95	635,585.00
14.11.2024	175.57	171.83	175.05	172.45	535,309.00
15.11.2024	173.45	171.38	172.92	173.21	1,734,081.00
18.11.2024	173.35	171.74	171.94	172.06	420,290.00
19.11.2024	172.23	170.71	171.80	171.63	560,329.00
20.11.2024	171.45	169.61	171.27	171.12	416,502.00
21.11.2024	173.17	170.50	171.32	172.50	445,045.00
22.11.2024	173.65	171.70	172.72	172.50	537,794.00
25.11.2024	173.36	171.13	173.35	172.39	1,033,866.00
26.11.2024	173.38	171.73	172.67	173.10	592,313.00
27.11.2024	175.04	173.14	173.94	173.96	723,614.00
29.11.2024	176.48	173.32	173.78	176.18	573,129.00
02.12.2024	175.93	173.58	175.74	175.66	807,901.00
03.12.2024	175.92	173.84	175.27	175.33	622,873.00
04.12.2024	175.30	171.83	174.86	172.36	1,265,541.00
05.12.2024	175.15	171.26	172.00	173.61	622,941.00
06.12.2024	174.32	172.09	174.23	173.01	574,501.00
09.12.2024	175.19	172.23	173.12	174.80	530,073.00
10.12.2024	178.27	172.88	175.22	177.27	691,011.00
11.12.2024	179.02	176.00	177.40	178.85	762,574.00
12.12.2024	181.38	178.84	179.12	180.55	671,714.00
13.12.2024	181.74	178.96	180.26	179.80	524,046.00
16.12.2024	181.03	177.80	179.74	178.08	537,709.00
17.12.2024	179.60	177.24	177.93	177.67	385,925.00
18.12.2024	179.43	176.01	178.34	176.50	1,126,397.00
19.12.2024	178.41	175.94	176.70	175.99	763,628.00
20.12.2024	178.40	174.96	175.46	176.74	1,023,902.00
23.12.2024	176.60	174.25	175.48	175.64	294,860.00
24.12.2024	177.47	175.04	175.41	177.05	142,747.00
26.12.2024	177.76	175.70	176.78	177.51	342,745.00
27.12.2024	178.00	175.37	176.74	176.88	303,199.00
30.12.2024	176.21	173.63	176.21	175.08	266,138.00
31.12.2024	176.47	174.59	175.75	175.30	268,397.00
06.01.2025	173.85	169.27	173.34	169.63	516,839.00
07.01.2025	174.26	169.29	169.39	171.34	545,964.00
08.01.2025	173.57	170.68	171.70	173.45	541,000.00
10.01.2025	172.37	170.70	172.15	172.00	679,601.00
13.01.2025	174.47	170.77	171.71	173.25	717,964.00
14.01.2025	173.00	169.49	172.69	172.37	795,741.00
15.01.2025	174.63	171.26	174.04	171.97	696,976.00
16.01.2025	173.63	171.80	171.97	172.50	735,000.00
17.01.2025	174.35	172.45	173.86	173.16	391,361.00
21.01.2025	175.62	173.21	173.21	174.75	384,003.00
22.01.2025	174.77	172.27	174.55	173.54	535,179.00
23.01.2025	174.19	172.12	173.26	174.12	483,622.00
24.01.2025	174.74	173.32	173.48	173.88	429,249.00
27.01.2025	178.42	174.59	174.59	177.60	358,089.00
28.01.2025	177.38	175.08	176.76	175.15	470,223.00
29.01.2025	175.89	172.56	174.53	172.91	418,032.00
30.01.2025	175.64	173.20	173.30	174.34	424,685.00
31.01.2025	175.04	173.07	173.37	174.09	753,122.00
03.02.2025	174.44	171.99	173.59	174.44	75,073.00
04.02.2025	175.24	172.48	174.14	174.08	1,013,757.00
05.02.2025	179.54	172.70	174.17	174.04	714,953.00
06.02.2025	174.57	170.61	173.57	173.87	772,231.00
07.02.2025	174.98	171.67	174.61	173.81	464,808.00
10.02.2025	174.75	173.08	174.00	173.66	454,918.00
11.02.2025	173.93	169.06	173.86	170.97	532,878.00
12.02.2025	170.60	169.09	170.26	170.19	364,920.00
13.02.2025	171.69	170.11	170.53	170.24	198,302.00
14.02.2025	171.25	166.25	170.17	166.47	615,065.00
18.02.2025	168.70	165.47	166.23	167.80	883,716.00
19.02.2025	167.92	164.21	167.68	167.36	495,798.00
20.02.2025	168.89	166.26	166.81	168.70	369,953.00
21.02.2025	171.99	168.50	168.75	171.13	709,333.00
24.02.2025	174.99	170.28	171.32	172.61	694,675.00
25.02.2025	176.35	172.74	173.47	174.05	632,947.00
26.02.2025	174.66	171.56	174.00	171.76	521,915.00
27.02.2025	172.86	171.09	171.09	171.87	415,154.00
28.02.2025	174.28	171.02	172.87	173.59	712,519.00
03.03.2025	178.06	173.59	173.59	178.00	780,384.00
04.03.2025	183.33	176.90	178.00	177.02	1,045,136.00
05.03.2025	178.18	175.34	175.63	177.63	681,645.00
06.03.2025	183.81	175.53	176.32	183.51	867,859.00
07.03.2025	193.02	183.35	183.70	191.28	1,300,634.00
10.03.2025	196.00	188.67	190.47	190.15	1,181,074.00
11.03.2025	190.09	176.68	189.82	176.69	1,503,684.00
12.03.2025	176.68	171.83	176.50	173.14	1,020,428.00
13.03.2025	177.63	173.28	173.28	175.32	600,866.00
14.03.2025	177.49	174.42	175.80	175.83	613,567.00
17.03.2025	178.18	174.83	175.27	177.19	676,808.00
18.03.2025	177.70	175.62	176.68	176.70	547,188.00
19.03.2025	178.35	175.81	175.84	177.17	457,344.00
20.03.2025	176.81	174.02	176.81	175.30	493,906.00
21.03.2025	175.58	171.41	174.94	173.05	935,715.00
24.03.2025	176.09	172.46	173.81	172.82	532,489.00
25.03.2025	175.15	171.61	173.14	174.78	550,778.00
26.03.2025	179.74	174.84	175.21	179.39	499,923.00
27.03.2025	181.07	179.12	179.73	179.32	373,217.00
28.03.2025	180.90	177.90	180.29	178.59	327,587.00
31.03.2025	183.60	177.74	178.86	182.60	810,084.00
01.04.2025	184.92	180.69	182.26	184.02	740,776.00
02.04.2025	185.01	182.19	185.00	184.11	585,103.00
03.04.2025	189.21	182.54	184.08	184.60	648,256.00
04.04.2025	185.94	172.36	183.61	172.62	702,520.00
07.04.2025	174.60	163.64	169.83	169.36	1,092,574.00
08.04.2025	170.96	161.74	170.85	163.54	777,828.00
09.04.2025	171.59	161.13	162.92	170.71	977,314.00
10.04.2025	172.75	166.62	169.79	170.14	757,785.00
11.04.2025	174.05	165.68	170.88	172.77	446,396.00
14.04.2025	175.79	172.84	173.10	173.85	517,254.00
15.04.2025	175.49	173.18	174.66	173.95	415,407.00
16.04.2025	174.85	170.76	174.31	171.88	486,477.00
17.04.2025	173.70	170.35	173.26	171.83	400,622.00
21.04.2025	172.40	167.22	171.83	168.72	543,322.00
22.04.2025	172.92	168.45	170.05	172.68	544,497.00
23.04.2025	174.86	172.10	173.00	173.21	504,194.00
24.04.2025	173.63	171.11	172.74	172.54	475,899.00
25.04.2025	173.00	169.50	171.43	170.93	429,588.00
28.04.2025	172.48	169.57	171.01	170.05	540,502.00
29.04.2025	173.51	169.38	170.08	173.51	659,664.00
30.04.2025	173.50	168.71	172.89	173.43	913,978.00
01.05.2025	174.84	171.64	173.16	173.89	878,806.00
02.05.2025	177.67	174.02	175.66	174.15	671,559.00
05.05.2025	173.71	171.93	173.48	172.27	578,326.00
06.05.2025	172.57	169.30	171.35	172.02	910,662.00
07.05.2025	173.18	164.18	164.18	171.65	1,761,411.00
08.05.2025	179.42	172.24	172.29	179.42	1,142,959.00
09.05.2025	181.60	178.77	179.20	180.96	520,857.00
12.05.2025	182.05	179.70	181.60	181.66	652,357.00
13.05.2025	182.07	178.07	181.71	178.34	613,326.00
14.05.2025	178.88	176.40	178.34	177.91	613,579.00
15.05.2025	180.86	177.46	178.23	180.63	754,875.00
16.05.2025	182.77	180.58	181.10	182.67	650,537.00
19.05.2025	184.88	180.30	182.19	184.29	477,760.00
20.05.2025	186.15	183.20	184.44	186.02	805,668.00
21.05.2025	186.51	182.71	184.91	182.98	662,325.00
22.05.2025	183.05	181.18	182.77	181.84	534,163.00
23.05.2025	182.93	180.57	181.83	182.00	522,864.00
27.05.2025	184.59	181.88	182.97	184.59	825,813.00
28.05.2025	185.18	181.91	184.50	182.10	573,114.00
29.05.2025	181.07	177.88	181.07	179.96	849,573.00
30.05.2025	181.37	179.38	180.14	181.17	875,810.00
02.06.2025	180.48	177.96	179.99	180.37	426,779.00
03.06.2025	180.52	177.88	179.40	180.21	450,190.00
04.06.2025	182.80	180.15	180.83	181.51	521,045.00
05.06.2025	182.09	180.44	182.00	181.01	395,880.00
06.06.2025	183.34	180.40	182.23	181.84	277,436.00
09.06.2025	181.48	177.70	181.48	179.96	389,624.00
10.06.2025	180.71	177.36	179.66	179.51	692,501.00
11.06.2025	180.61	178.42	179.70	179.80	368,195.00
12.06.2025	180.23	178.72	179.96	180.18	354,501.00
13.06.2025	180.45	178.38	179.25	179.10	483,014.00
16.06.2025	181.20	179.10	179.19	180.64	620,299.00
17.06.2025	180.80	178.58	179.86	180.33	524,707.00
18.06.2025	181.93	179.77	180.46	181.43	667,949.00
20.06.2025	183.23	177.18	181.90	178.28	888,072.00
23.06.2025	181.32	177.45	178.48	181.02	506,135.00
24.06.2025	183.59	180.22	181.82	181.02	432,805.00
25.06.2025	180.85	177.76	180.68	178.06	399,050.00
26.06.2025	179.52	177.02	178.53	177.60	502,085.00
27.06.2025	178.70	177.02	177.89	178.32	686,936.00
30.06.2025	180.58	176.95	178.77	180.17	543,285.00
01.07.2025	183.30	179.65	180.04	182.09	618,698.00
02.07.2025	182.01	177.37	181.19	179.42	419,243.00
03.07.2025	182.07	178.50	180.19	181.32	245,514.00

צרו איתנו קשר *5988