76,000$
-1,94%
Echtzeit-Aktienkurs Shift4 Payments
Bid:
Ask:
Aktienkurse zur Shift4 Payments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 77,55 | 78,58 | 74,88 | 75,71 | -2,31% | 1.085.182,00 |
| 05.09.2024 | 77,30 | 78,02 | 76,10 | 77,50 | 0,26% | 1.140.770,00 |
| 04.09.2024 | 79,68 | 80,99 | 76,81 | 77,30 | -2,37% | 1.438.202,00 |
| 03.09.2024 | 82,49 | 82,66 | 78,77 | 79,18 | -4,72% | 1.062.827,00 |
| 30.08.2024 | 83,43 | 84,20 | 81,36 | 83,10 | 0,95% | 1.026.976,00 |
| 29.08.2024 | 80,62 | 82,73 | 80,54 | 82,32 | 2,91% | 1.331.116,00 |
| 28.08.2024 | 80,99 | 81,67 | 79,29 | 79,99 | -1,53% | 975.255,00 |
| 27.08.2024 | 80,53 | 81,44 | 79,80 | 81,23 | 0,10% | 835.909,00 |
| 26.08.2024 | 81,85 | 84,26 | 80,29 | 81,15 | 0,02% | 1.549.886,00 |
| 23.08.2024 | 80,00 | 81,23 | 79,04 | 81,13 | 2,53% | 798.707,00 |
| 22.08.2024 | 78,98 | 80,38 | 78,42 | 79,13 | 0,27% | 1.565.076,00 |
| 21.08.2024 | 79,36 | 79,78 | 78,14 | 78,92 | -0,30% | 926.717,00 |
| 20.08.2024 | 81,77 | 81,77 | 78,54 | 79,16 | -3,07% | 2.100.357,00 |
| 19.08.2024 | 81,82 | 81,99 | 78,81 | 81,67 | 0,22% | 2.274.352,00 |
| 16.08.2024 | 82,00 | 82,75 | 80,13 | 81,49 | -0,46% | 1.996.350,00 |
| 15.08.2024 | 81,53 | 83,64 | 80,94 | 81,87 | 2,12% | 2.698.317,00 |
| 14.08.2024 | 76,79 | 81,30 | 76,51 | 80,17 | 5,45% | 5.011.374,00 |
| 13.08.2024 | 73,89 | 77,70 | 73,27 | 76,03 | 4,19% | 2.555.976,00 |
| 12.08.2024 | 71,52 | 73,50 | 70,72 | 72,97 | 2,23% | 2.161.761,00 |
| 09.08.2024 | 71,13 | 72,22 | 68,92 | 71,38 | 0,96% | 2.152.439,00 |
| 08.08.2024 | 67,77 | 72,13 | 67,09 | 70,70 | 11,29% | 5.622.582,00 |
| 07.08.2024 | 64,00 | 65,64 | 63,41 | 63,53 | 1,63% | 2.434.314,00 |
| 06.08.2024 | 61,81 | 63,20 | 61,09 | 62,51 | 2,04% | 1.023.707,00 |
| 05.08.2024 | 57,91 | 62,00 | 57,45 | 61,26 | -2,31% | 1.577.078,00 |
| 02.08.2024 | 63,00 | 63,05 | 61,18 | 62,71 | -3,55% | 1.745.089,00 |
| 01.08.2024 | 68,00 | 68,78 | 64,05 | 65,02 | -5,48% | 1.312.954,00 |
| 31.07.2024 | 69,02 | 70,22 | 68,50 | 68,79 | -0,19% | 852.248,00 |
| 30.07.2024 | 69,30 | 70,00 | 67,37 | 68,92 | -0,63% | 798.663,00 |
| 29.07.2024 | 70,00 | 70,02 | 67,96 | 69,36 | -0,24% | 933.591,00 |
| 26.07.2024 | 69,44 | 70,07 | 68,53 | 69,53 | 1,56% | 733.468,00 |
| 25.07.2024 | 66,42 | 68,98 | 65,72 | 68,46 | 3,26% | 947.186,00 |
| 24.07.2024 | 68,23 | 68,95 | 66,26 | 66,30 | -3,94% | 1.222.595,00 |
| 23.07.2024 | 68,90 | 69,85 | 68,15 | 69,02 | 0,20% | 935.024,00 |
| 22.07.2024 | 67,31 | 69,13 | 66,13 | 68,88 | 3,84% | 1.264.850,00 |
| 19.07.2024 | 66,70 | 67,12 | 65,22 | 66,33 | -0,57% | 2.364.134,00 |
| 18.07.2024 | 71,00 | 71,41 | 66,42 | 66,71 | -5,75% | 1.997.588,00 |
| 17.07.2024 | 73,11 | 73,47 | 70,62 | 70,78 | -3,17% | 1.169.691,00 |
| 16.07.2024 | 72,14 | 73,66 | 71,15 | 73,10 | 1,54% | 950.980,00 |
| 15.07.2024 | 70,50 | 72,04 | 69,35 | 71,99 | 2,16% | 924.392,00 |
| 12.07.2024 | 70,30 | 70,73 | 69,70 | 70,47 | 1,00% | 706.423,00 |
| 11.07.2024 | 68,21 | 70,36 | 67,81 | 69,77 | 3,47% | 1.134.915,00 |
| 10.07.2024 | 72,09 | 72,33 | 67,42 | 67,43 | -6,52% | 2.061.554,00 |
| 09.07.2024 | 73,37 | 73,39 | 71,71 | 72,13 | -1,68% | 681.590,00 |
| 08.07.2024 | 73,47 | 75,28 | 73,05 | 73,36 | 0,25% | 1.098.947,00 |
| 05.07.2024 | 72,62 | 73,36 | 71,78 | 73,18 | 0,45% | 957.805,00 |
| 03.07.2024 | 73,60 | 73,97 | 72,28 | 72,85 | -0,95% | 696.518,00 |
| 02.07.2024 | 73,40 | 74,20 | 72,71 | 73,55 | -0,39% | 729.826,00 |
| 01.07.2024 | 73,57 | 73,89 | 72,20 | 73,84 | 0,67% | 947.332,00 |
| 28.06.2024 | 73,46 | 74,45 | 72,64 | 73,35 | 0,04% | 2.069.688,00 |
| 27.06.2024 | 71,49 | 73,63 | 71,04 | 73,32 | 2,19% | 948.145,00 |
| 26.06.2024 | 69,99 | 71,86 | 69,29 | 71,75 | 1,95% | 906.461,00 |
| 25.06.2024 | 70,66 | 71,19 | 69,90 | 70,38 | -0,51% | 728.194,00 |
| 24.06.2024 | 70,92 | 71,74 | 70,04 | 70,74 | -0,56% | 739.526,00 |
| 21.06.2024 | 70,17 | 71,35 | 69,06 | 71,14 | 0,74% | 1.448.602,00 |
| 20.06.2024 | 68,99 | 71,50 | 68,90 | 70,62 | 2,29% | 967.258,00 |
| 18.06.2024 | 70,12 | 70,57 | 68,07 | 69,04 | -2,60% | 1.286.908,00 |
| 17.06.2024 | 71,28 | 71,94 | 69,39 | 70,88 | 1,66% | 1.098.083,00 |
| 14.06.2024 | 71,20 | 72,44 | 68,29 | 69,72 | -2,68% | 1.499.609,00 |
| 13.06.2024 | 72,95 | 74,09 | 71,51 | 71,64 | -1,55% | 1.390.913,00 |
| 12.06.2024 | 74,87 | 74,94 | 72,46 | 72,77 | -0,79% | 841.916,00 |
| 11.06.2024 | 73,03 | 73,98 | 71,97 | 73,35 | 0,15% | 1.130.342,00 |
| 10.06.2024 | 71,26 | 73,52 | 71,17 | 73,24 | 0,98% | 1.109.398,00 |
| 07.06.2024 | 72,00 | 73,94 | 71,05 | 72,53 | 4,03% | 2.260.407,00 |
| 06.06.2024 | 70,01 | 70,32 | 68,33 | 69,72 | -1,53% | 1.138.736,00 |
| 05.06.2024 | 70,59 | 72,19 | 70,36 | 70,80 | 0,37% | 975.236,00 |
| 04.06.2024 | 69,26 | 72,23 | 69,16 | 70,54 | 0,56% | 1.019.754,00 |
| 03.06.2024 | 67,71 | 70,47 | 67,67 | 70,15 | 4,27% | 1.438.440,00 |
| 31.05.2024 | 66,11 | 67,37 | 65,08 | 67,28 | 2,53% | 875.318,00 |
| 30.05.2024 | 67,06 | 67,17 | 65,27 | 65,62 | -1,19% | 728.196,00 |
| 29.05.2024 | 65,90 | 66,94 | 65,10 | 66,41 | -0,90% | 547.971,00 |
| 28.05.2024 | 68,53 | 69,06 | 66,60 | 67,01 | -1,87% | 958.449,00 |
| 24.05.2024 | 65,65 | 68,56 | 65,29 | 68,29 | 6,60% | 1.564.450,00 |
| 23.05.2024 | 67,19 | 67,87 | 63,30 | 64,06 | -3,81% | 1.459.431,00 |
| 22.05.2024 | 67,63 | 68,80 | 66,23 | 66,60 | -1,83% | 1.097.466,00 |
| 21.05.2024 | 68,23 | 68,75 | 67,01 | 67,84 | -1,42% | 869.211,00 |
| 20.05.2024 | 67,85 | 69,31 | 67,81 | 68,82 | 1,77% | 890.520,00 |
| 17.05.2024 | 68,90 | 69,21 | 67,52 | 67,62 | -1,76% | 912.702,00 |
| 16.05.2024 | 71,68 | 71,76 | 68,80 | 68,83 | -4,61% | 1.669.593,00 |
| 15.05.2024 | 69,20 | 72,43 | 67,67 | 72,16 | 11,02% | 3.944.525,00 |
| 14.05.2024 | 66,00 | 68,50 | 64,93 | 65,00 | -1,11% | 2.091.226,00 |
| 13.05.2024 | 65,47 | 67,23 | 64,55 | 65,73 | 1,00% | 1.696.239,00 |
| 10.05.2024 | 62,82 | 66,01 | 62,47 | 65,08 | 6,64% | 3.371.652,00 |
| 09.05.2024 | 56,53 | 62,52 | 56,10 | 61,03 | 3,95% | 4.706.740,00 |
| 08.05.2024 | 59,50 | 59,99 | 58,49 | 58,71 | -1,54% | 1.990.358,00 |
| 07.05.2024 | 60,00 | 60,78 | 59,55 | 59,63 | -0,65% | 1.160.721,00 |
| 06.05.2024 | 59,81 | 60,91 | 59,30 | 60,02 | 1,08% | 1.099.625,00 |
| 03.05.2024 | 60,00 | 60,34 | 58,75 | 59,38 | 1,77% | 869.064,00 |
| 02.05.2024 | 59,14 | 59,37 | 57,93 | 58,35 | 0,79% | 894.920,00 |
| 01.05.2024 | 57,53 | 59,37 | 56,79 | 57,89 | 0,05% | 1.052.256,00 |
| 30.04.2024 | 59,22 | 59,63 | 57,40 | 57,86 | -3,18% | 1.164.056,00 |
| 29.04.2024 | 59,34 | 60,36 | 58,22 | 59,76 | 1,17% | 1.618.264,00 |
| 26.04.2024 | 59,28 | 59,94 | 58,33 | 59,07 | 0,22% | 1.038.614,00 |
| 25.04.2024 | 60,00 | 60,20 | 55,87 | 58,94 | -3,36% | 1.905.873,00 |
| 24.04.2024 | 61,93 | 62,39 | 60,27 | 60,99 | -1,10% | 895.791,00 |
| 23.04.2024 | 61,51 | 63,18 | 60,82 | 61,67 | 1,07% | 819.102,00 |
| 22.04.2024 | 61,57 | 61,77 | 60,50 | 61,02 | 0,15% | 1.094.461,00 |
| 19.04.2024 | 62,00 | 62,50 | 60,18 | 60,93 | -1,57% | 1.770.387,00 |
| 18.04.2024 | 62,72 | 64,97 | 61,86 | 61,90 | -0,93% | 1.360.806,00 |
| 17.04.2024 | 62,50 | 63,41 | 61,76 | 62,48 | 0,55% | 1.222.781,00 |
| 16.04.2024 | 61,02 | 62,70 | 60,81 | 62,14 | 0,36% | 1.005.753,00 |