גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 18:21

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ג'ק הנרי אנד אסוסייטס

Jack Henry & Associates

מניה JKHY נאסד"ק USD--

שער

--

שינוי

--

שינוי ב USD

--

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	156.365	156.365	156.365	156.365	0.00
16:50	155.22	155.22	155.22	155.22	17,126.00
17:00	155.57	155.57	155.57	155.57	7,809.00
17:10	156.03	156.03	156.03	156.03	7,697.00
17:20	155.66	155.66	155.66	155.66	12,534.00
17:30	155.74	155.74	155.74	155.74	8,320.00
17:40	156.415	156.415	156.415	156.415	13,830.00
17:50	156.3	156.3	156.3	156.3	12,345.00
18:00	155.85	155.85	155.85	155.85	11,514.00
18:10	155.83	155.83	155.83	155.83	9,988.00
18:20	155.615	155.615	155.615	155.615	17,714.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	160.72	159.23	159.23	160.19	256,158.00
20.02.2026 17:30	160.43	158.99	160.43	159.65	530,058.00
20.02.2026 18:00	159.59	159.21	159.5	159.265	732,248.00
20.02.2026 18:30	159.955	159.19	159.22	159.27	704,664.00
20.02.2026 19:00	159.38	158.42	159.08	158.84	1,384,398.00
20.02.2026 19:30	159.51	159.015	159.015	159.29	1,395,496.00
20.02.2026 20:00	159.3	158.54	159.3	158.655	1,272,538.00
20.02.2026 20:30	159.61	158.655	158.655	159.25	1,783,508.00
20.02.2026 21:00	159.38	159.0975	159.295	159.29	1,319,356.00
20.02.2026 21:30	159.51	159.11	159.35	159.12	1,863,820.00
20.02.2026 22:00	159.43	158.775	159.13	158.915	2,461,553.00
20.02.2026 22:30	159.29	158.67	159.05	159.08	3,437,280.00
23.02.2026 16:30	158.785	155.46	158.5	156.7875	131,915.00
23.02.2026 17:00	158.2475	156.65	156.65	157	199,553.00
23.02.2026 17:30	157.35	156.09	156.79	157.35	488,252.00
23.02.2026 18:00	158.6	157.125	157.36	158.59	811,032.00
23.02.2026 18:30	159.3	158.725	158.725	159.025	762,025.00
23.02.2026 19:00	159.035	158.2239	159.02	158.49	1,296,145.00
23.02.2026 19:30	159.34	158.39	158.39	159.215	1,426,272.00
23.02.2026 20:00	159.5	159.01	159.29	159.5	1,932,448.00
23.02.2026 20:30	159.61	158.47	159.41	158.47	2,070,513.00
23.02.2026 21:00	158.73	156.7	158.57	156.7	2,747,952.00
23.02.2026 21:30	157.77	156.58	156.72	157.49	3,271,867.00
23.02.2026 22:00	157.74	156.56	157.65	156.56	3,411,006.00
23.02.2026 22:30	156.715	154.89	156.565	155.65	7,797,054.00
24.02.2026 16:30	158.249	155.535	155.535	157.02	161,666.00
24.02.2026 17:00	158.52	156.845	157.16	158.44	426,708.00
24.02.2026 17:30	158.58	157.03	158.49	157.0975	492,577.00
24.02.2026 18:00	157.265	156.285	157.23	157.14	732,545.00
24.02.2026 18:30	157.02	156.36	156.975	156.45	993,506.00
24.02.2026 19:00	156.59	156.15	156.32	156.36	1,156,899.00
24.02.2026 19:30	156.64	156.22	156.3211	156.33	1,378,484.00
24.02.2026 20:00	156.685	155.75	156.305	155.875	1,477,830.00
24.02.2026 20:30	156.32	155.39	155.875	155.39	2,061,454.00
24.02.2026 21:00	155.87	155.36	155.36	155.8	2,243,309.00
24.02.2026 21:30	155.815	155.43	155.65	155.48	3,207,129.00
24.02.2026 22:00	156.1	155.385	155.6	155.385	3,975,790.00
24.02.2026 22:30	156.13	155.29	155.46	156.12	6,114,612.00
25.02.2026 16:30	156.375	154.8	155.75	155.43	105,577.00
25.02.2026 17:00	156.19	155.265	155.63	155.76	246,581.00
25.02.2026 17:30	156.415	155.67	155.845	155.815	366,500.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
07.07.2025	181.71	179.41	180.59	180.52	333,483.00
08.07.2025	182.11	179.62	179.77	180.32	521,299.00
09.07.2025	181.05	178.21	180.63	179.76	344,778.00
10.07.2025	181.20	178.00	178.91	179.56	243,784.00
11.07.2025	179.36	175.03	179.36	175.19	439,424.00
14.07.2025	177.60	174.96	174.98	176.17	327,372.00
15.07.2025	177.30	175.02	175.51	175.02	729,633.00
16.07.2025	177.60	175.34	176.04	177.50	439,037.00
17.07.2025	179.34	176.49	177.31	179.09	427,700.00
18.07.2025	180.38	178.42	180.00	178.64	430,504.00
21.07.2025	179.38	176.40	178.45	176.86	371,974.00
22.07.2025	180.87	178.16	178.35	180.58	371,950.00
23.07.2025	181.11	179.07	180.52	180.53	357,167.00
24.07.2025	182.31	176.26	179.66	180.90	387,697.00
25.07.2025	180.27	172.62	180.27	176.35	792,601.00
28.07.2025	176.56	175.14	175.88	175.38	432,125.00
29.07.2025	176.65	174.66	175.58	175.44	268,442.00
30.07.2025	176.53	172.98	175.75	173.35	447,896.00
31.07.2025	173.63	169.52	172.00	169.82	665,223.00
01.08.2025	170.97	166.67	170.27	167.28	627,091.00
04.08.2025	170.63	167.51	167.51	170.48	837,785.00
05.08.2025	171.58	165.84	170.29	166.01	660,318.00
06.08.2025	168.22	164.68	166.01	166.76	479,935.00
07.08.2025	167.70	163.77	167.35	164.09	671,189.00
08.08.2025	165.20	161.01	164.73	161.56	885,112.00
11.08.2025	161.90	157.80	161.23	158.52	1,114,463.00
12.08.2025	162.25	158.82	159.24	159.79	1,279,383.00
13.08.2025	163.72	158.49	160.00	163.37	900,935.00
14.08.2025	163.10	159.04	162.80	159.25	1,066,852.00
15.08.2025	161.21	159.05	159.21	160.39	814,341.00
18.08.2025	161.83	160.63	160.83	160.83	743,947.00
19.08.2025	161.11	158.82	160.92	160.63	928,934.00
20.08.2025	166.13	158.53	159.00	163.80	1,769,605.00
21.08.2025	164.21	161.83	163.34	163.26	980,721.00
22.08.2025	166.40	163.73	164.64	165.56	768,869.00
25.08.2025	165.40	161.16	164.99	161.68	771,042.00
26.08.2025	162.16	160.30	161.51	162.08	716,892.00
27.08.2025	163.15	162.09	162.20	162.74	576,054.00
28.08.2025	163.03	161.86	162.49	162.82	586,321.00
29.08.2025	164.99	162.70	163.53	163.26	692,777.00
02.09.2025	163.05	160.00	162.26	160.77	842,671.00
03.09.2025	161.69	159.18	160.31	161.59	626,088.00
04.09.2025	162.09	159.88	161.60	161.87	643,497.00
05.09.2025	163.18	160.45	161.29	162.24	588,997.00
08.09.2025	162.99	160.43	162.99	162.53	606,403.00
09.09.2025	163.65	161.73	162.28	162.75	651,922.00
10.09.2025	162.31	158.76	162.10	159.10	890,714.00
11.09.2025	161.48	158.91	159.23	161.42	781,183.00
12.09.2025	161.29	159.87	160.30	160.12	693,419.00
15.09.2025	160.78	157.71	160.12	158.43	638,460.00
16.09.2025	159.25	157.36	158.08	159.07	695,372.00
17.09.2025	161.92	159.46	160.00	159.78	696,152.00
18.09.2025	160.21	154.42	159.48	154.49	670,693.00
19.09.2025	155.24	151.88	155.05	152.06	591,970.00
22.09.2025	152.83	150.63	151.44	151.45	710,643.00
23.09.2025	151.90	149.38	151.45	149.97	469,359.00
24.09.2025	151.83	150.15	150.15	151.50	661,962.00
25.09.2025	152.17	149.87	151.50	150.37	233,774.00
26.09.2025	150.07	148.33	148.84	149.38	945,285.00
29.09.2025	151.81	148.49	150.03	151.17	757,611.00
30.09.2025	150.58	147.59	150.41	148.93	684,667.00
01.10.2025	148.91	145.64	148.44	146.29	1,155,935.00
02.10.2025	146.83	144.13	145.82	146.31	938,950.00
03.10.2025	147.61	145.38	145.68	146.26	1,400,926.00
06.10.2025	148.94	145.38	147.06	147.69	1,175,558.00
07.10.2025	149.74	147.69	147.69	149.64	632,833.00
08.10.2025	150.84	148.22	149.55	149.43	665,663.00
09.10.2025	149.70	147.98	149.70	149.32	553,598.00
10.10.2025	152.40	149.43	149.87	151.54	1,259,846.00
13.10.2025	153.07	150.09	151.39	152.19	912,575.00
14.10.2025	155.08	151.54	151.99	154.12	861,098.00
15.10.2025	155.42	153.39	153.90	154.46	727,589.00
16.10.2025	155.96	152.85	154.18	152.94	1,067,907.00
17.10.2025	154.00	151.82	153.44	152.93	894,175.00
20.10.2025	155.34	152.54	153.89	155.07	459,793.00
21.10.2025	157.75	154.14	154.14	156.92	597,032.00
22.10.2025	158.99	155.88	156.38	157.00	775,057.00
23.10.2025	157.12	155.07	156.85	155.72	650,141.00
24.10.2025	156.83	154.93	156.78	155.83	458,423.00
27.10.2025	156.85	153.91	155.25	156.30	581,293.00
28.10.2025	156.38	154.15	156.11	154.30	528,812.00
29.10.2025	154.40	147.02	153.31	149.89	1,346,865.00
30.10.2025	151.96	149.55	149.89	149.88	696,356.00
31.10.2025	151.01	148.59	148.89	148.94	1,015,383.00
03.11.2025	151.10	146.49	148.20	150.63	840,862.00
04.11.2025	152.83	150.29	151.56	152.42	865,791.00
05.11.2025	160.49	153.66	156.71	159.83	1,154,878.00
06.11.2025	164.83	161.03	162.37	163.08	951,860.00
07.11.2025	163.76	159.81	162.79	160.80	790,875.00
10.11.2025	162.95	159.78	160.74	162.61	611,914.00
11.11.2025	165.89	162.50	162.50	165.73	536,098.00
12.11.2025	167.48	164.44	166.00	167.17	668,877.00
13.11.2025	168.43	165.03	166.73	165.27	586,768.00
14.11.2025	165.78	162.93	165.41	164.02	553,734.00
17.11.2025	164.80	162.84	164.04	163.64	471,819.00
18.11.2025	164.78	162.40	163.15	163.94	715,633.00
19.11.2025	166.40	163.41	164.62	165.80	641,827.00
20.11.2025	171.94	167.36	167.82	167.77	767,236.00
21.11.2025	172.68	167.65	167.69	170.80	575,239.00
24.11.2025	171.45	169.42	170.72	170.58	785,763.00
25.11.2025	173.81	171.19	171.31	173.62	452,195.00
26.11.2025	174.54	173.09	173.63	173.92	405,214.00
28.11.2025	175.00	173.85	174.46	174.48	302,948.00
01.12.2025	175.90	172.99	173.53	174.20	598,116.00
02.12.2025	173.87	171.86	173.14	172.68	756,612.00
03.12.2025	176.85	171.91	172.69	176.13	784,166.00
04.12.2025	181.25	175.67	176.72	180.34	812,934.00
05.12.2025	182.00	178.40	179.98	181.71	492,947.00
08.12.2025	185.86	179.47	182.68	180.99	826,922.00
09.12.2025	182.13	180.03	180.61	180.17	485,366.00
10.12.2025	185.84	179.96	179.98	184.92	736,644.00
11.12.2025	189.67	182.59	184.56	187.18	637,397.00
12.12.2025	189.35	186.81	187.33	187.50	405,603.00
15.12.2025	189.95	185.64	188.09	187.65	661,704.00
16.12.2025	189.29	186.59	188.64	186.91	566,281.00
17.12.2025	189.67	186.87	186.87	188.09	547,689.00
18.12.2025	188.40	183.46	188.01	184.38	826,275.00
19.12.2025	185.00	182.00	183.38	184.50	1,919,915.00
22.12.2025	186.50	183.26	184.40	185.33	395,493.00
23.12.2025	185.57	183.00	184.60	185.31	352,872.00
24.12.2025	185.74	184.69	184.96	185.18	186,378.00
26.12.2025	186.38	184.71	184.74	186.13	246,695.00
29.12.2025	186.85	185.43	186.13	186.42	349,994.00
30.12.2025	186.90	184.51	186.06	184.55	260,375.00
31.12.2025	184.97	182.38	183.98	182.48	358,925.00
02.01.2026	181.92	177.36	181.92	178.35	737,237.00
05.01.2026	182.49	176.48	178.00	181.46	477,278.00
06.01.2026	186.68	181.23	181.46	185.56	354,545.00
07.01.2026	187.20	184.87	186.07	185.97	380,989.00
08.01.2026	190.12	186.00	186.00	187.75	579,435.00
09.01.2026	190.27	187.26	187.75	189.16	351,191.00
12.01.2026	190.42	188.17	188.89	190.27	247,026.00
13.01.2026	190.51	187.75	190.39	188.45	538,203.00
14.01.2026	192.91	187.85	188.32	192.60	520,015.00
15.01.2026	193.39	190.44	192.79	191.25	361,784.00
16.01.2026	191.01	188.22	190.50	190.32	391,416.00
20.01.2026	190.01	186.69	189.57	186.85	711,691.00
21.01.2026	189.52	186.02	187.14	187.82	531,804.00
22.01.2026	190.13	187.17	187.92	188.70	372,689.00
23.01.2026	189.33	183.74	188.62	185.11	413,812.00
26.01.2026	186.74	179.45	186.07	182.94	485,103.00
27.01.2026	183.00	178.00	182.23	178.96	690,869.00
28.01.2026	185.02	178.66	179.77	179.81	875,661.00
29.01.2026	180.90	177.00	179.81	177.94	650,937.00
30.01.2026	179.85	176.68	178.21	179.21	519,464.00
02.02.2026	182.37	178.42	179.29	179.18	796,014.00
03.02.2026	177.33	165.39	175.87	166.16	1,273,152.00
04.02.2026	175.48	167.91	170.76	173.78	1,206,522.00
05.02.2026	183.79	175.96	176.43	176.96	933,452.00
06.02.2026	177.64	170.55	176.66	173.36	865,641.00
09.02.2026	176.34	170.12	173.83	171.56	1,138,304.00
10.02.2026	172.98	169.63	171.13	170.62	1,030,282.00
11.02.2026	169.55	165.20	169.55	165.65	780,643.00
12.02.2026	167.92	154.18	166.85	157.47	1,729,449.00
13.02.2026	159.36	156.42	158.16	156.69	801,167.00
17.02.2026	161.68	158.05	160.84	158.59	1,029,902.00
18.02.2026	160.29	157.31	159.00	158.76	773,996.00
19.02.2026	161.43	157.48	158.07	161.14	674,661.00
20.02.2026	161.74	158.30	161.74	159.19	692,610.00
23.02.2026	159.64	154.82	158.07	155.68	1,130,811.00
24.02.2026	158.58	154.85	155.00	156.18	717,077.00

צרו איתנו קשר *5988