95,700$
-3,23%
Echtzeit-Aktienkurs Shift4 Payments
Bid:
Ask:
Aktienkurse zur Shift4 Payments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 98,84 | 99,53 | 94,27 | 94,99 | -3,94% | 3.892.015,00 |
| 20.02.2025 | 104,29 | 105,05 | 97,65 | 98,89 | -4,64% | 5.200.954,00 |
| 19.02.2025 | 115,00 | 116,12 | 102,75 | 103,70 | -17,48% | 9.751.154,00 |
| 18.02.2025 | 121,77 | 127,50 | 121,61 | 125,66 | 3,61% | 3.353.391,00 |
| 14.02.2025 | 119,93 | 121,34 | 117,86 | 121,28 | 1,58% | 1.094.749,00 |
| 13.02.2025 | 118,04 | 119,92 | 116,86 | 119,39 | 2,20% | 1.450.465,00 |
| 12.02.2025 | 117,05 | 117,92 | 116,46 | 116,82 | -0,49% | 1.259.698,00 |
| 11.02.2025 | 121,07 | 121,38 | 115,84 | 117,39 | -4,11% | 931.210,00 |
| 10.02.2025 | 121,52 | 123,12 | 119,56 | 122,42 | 1,15% | 857.999,00 |
| 07.02.2025 | 120,98 | 122,40 | 120,00 | 121,03 | 0,80% | 1.057.543,00 |
| 06.02.2025 | 121,59 | 122,00 | 119,14 | 120,07 | -0,15% | 759.951,00 |
| 05.02.2025 | 119,03 | 120,65 | 117,84 | 120,25 | 1,76% | 848.945,00 |
| 04.02.2025 | 119,58 | 119,59 | 116,58 | 118,17 | -0,88% | 1.040.114,00 |
| 03.02.2025 | 111,92 | 120,26 | 111,92 | 119,22 | -0,53% | 1.102.917,00 |
| 31.01.2025 | 122,45 | 123,00 | 119,28 | 119,85 | -1,41% | 859.561,00 |
| 30.01.2025 | 118,40 | 123,25 | 118,40 | 121,56 | 3,86% | 1.610.934,00 |
| 29.01.2025 | 117,40 | 117,98 | 115,90 | 117,04 | -0,39% | 1.100.814,00 |
| 28.01.2025 | 115,76 | 118,25 | 114,41 | 117,50 | 2,43% | 1.211.238,00 |
| 27.01.2025 | 113,48 | 117,17 | 112,93 | 114,71 | -1,76% | 982.721,00 |
| 24.01.2025 | 117,78 | 117,93 | 115,01 | 116,76 | -0,63% | 1.041.567,00 |
| 23.01.2025 | 114,86 | 117,53 | 114,11 | 117,50 | 1,59% | 880.869,00 |
| 22.01.2025 | 116,50 | 119,28 | 115,29 | 115,66 | -0,40% | 2.349.157,00 |
| 21.01.2025 | 115,00 | 117,00 | 110,35 | 116,13 | 1,65% | 1.997.858,00 |
| 17.01.2025 | 108,28 | 114,25 | 107,49 | 114,24 | 6,62% | 2.192.606,00 |
| 16.01.2025 | 102,15 | 108,60 | 102,15 | 107,15 | 5,21% | 1.357.201,00 |
| 15.01.2025 | 104,99 | 105,88 | 101,25 | 101,84 | -0,30% | 945.742,00 |
| 14.01.2025 | 103,91 | 104,60 | 101,32 | 102,15 | -0,19% | 806.346,00 |
| 13.01.2025 | 102,28 | 103,25 | 100,85 | 102,34 | -2,05% | 872.803,00 |
| 10.01.2025 | 104,43 | 105,61 | 102,02 | 104,48 | -1,91% | 1.022.425,00 |
| 08.01.2025 | 105,04 | 106,99 | 104,39 | 106,51 | 0,57% | 625.753,00 |
| 07.01.2025 | 106,35 | 107,50 | 104,00 | 105,91 | -0,64% | 711.957,00 |
| 06.01.2025 | 109,70 | 110,35 | 106,36 | 106,59 | -2,34% | 1.145.851,00 |
| 03.01.2025 | 108,78 | 109,66 | 106,71 | 109,14 | 0,74% | 1.325.773,00 |
| 02.01.2025 | 105,76 | 109,14 | 104,66 | 108,34 | 4,39% | 2.498.404,00 |
| 31.12.2024 | 105,34 | 106,45 | 103,36 | 103,78 | -1,02% | 895.021,00 |
| 30.12.2024 | 102,82 | 105,80 | 102,20 | 104,85 | 0,14% | 773.120,00 |
| 27.12.2024 | 106,33 | 107,20 | 104,09 | 104,70 | -2,24% | 718.865,00 |
| 26.12.2024 | 105,40 | 107,18 | 104,80 | 107,10 | 1,65% | 832.491,00 |
| 24.12.2024 | 104,72 | 105,56 | 103,95 | 105,36 | 0,97% | 367.142,00 |
| 23.12.2024 | 103,72 | 105,30 | 102,78 | 104,35 | 0,80% | 1.250.790,00 |
| 20.12.2024 | 100,03 | 104,89 | 100,00 | 103,52 | 2,23% | 2.444.195,00 |
| 19.12.2024 | 101,70 | 102,70 | 99,72 | 101,26 | 2,15% | 1.480.138,00 |
| 18.12.2024 | 104,36 | 105,71 | 97,10 | 99,13 | -4,21% | 2.597.907,00 |
| 17.12.2024 | 102,77 | 105,49 | 101,63 | 103,49 | -0,24% | 1.260.439,00 |
| 16.12.2024 | 101,50 | 104,60 | 99,71 | 103,74 | 1,86% | 1.504.487,00 |
| 13.12.2024 | 100,72 | 102,77 | 100,32 | 101,85 | 1,31% | 1.471.074,00 |
| 12.12.2024 | 101,27 | 102,90 | 99,73 | 100,53 | -1,23% | 1.285.269,00 |
| 11.12.2024 | 98,52 | 104,25 | 98,19 | 101,78 | 3,31% | 2.672.525,00 |
| 10.12.2024 | 102,50 | 102,67 | 97,83 | 98,52 | -4,26% | 2.087.892,00 |
| 09.12.2024 | 103,15 | 104,84 | 101,82 | 102,90 | -0,78% | 2.325.003,00 |
| 06.12.2024 | 101,94 | 104,21 | 101,16 | 103,71 | 1,73% | 1.441.919,00 |
| 05.12.2024 | 101,95 | 104,29 | 98,20 | 101,95 | 1,99% | 3.476.251,00 |
| 04.12.2024 | 114,63 | 116,50 | 99,30 | 99,96 | -12,43% | 7.652.896,00 |
| 03.12.2024 | 112,37 | 114,75 | 111,10 | 114,15 | 1,24% | 1.577.540,00 |
| 02.12.2024 | 114,00 | 114,24 | 112,57 | 112,75 | -1,17% | 876.612,00 |
| 29.11.2024 | 116,85 | 116,85 | 113,50 | 114,08 | -0,76% | 482.488,00 |
| 27.11.2024 | 111,59 | 115,08 | 111,50 | 114,95 | 2,91% | 1.519.483,00 |
| 26.11.2024 | 111,77 | 113,85 | 111,63 | 111,70 | 0,32% | 1.169.513,00 |
| 25.11.2024 | 111,58 | 112,93 | 110,35 | 111,34 | 1,42% | 1.507.209,00 |
| 22.11.2024 | 110,00 | 111,74 | 108,17 | 109,78 | 0,47% | 1.145.658,00 |
| 21.11.2024 | 102,40 | 109,71 | 101,91 | 109,27 | 7,23% | 371.957,00 |
| 20.11.2024 | 101,08 | 103,20 | 100,25 | 101,90 | -0,15% | 2.508.535,00 |
| 19.11.2024 | 99,01 | 102,61 | 99,01 | 102,05 | 1,42% | 10.872.585,00 |
| 18.11.2024 | 103,29 | 104,00 | 100,19 | 100,62 | 3,72% | 4.227.474,00 |
| 15.11.2024 | 97,40 | 98,73 | 95,91 | 97,01 | -1,79% | 1.268.335,00 |
| 14.11.2024 | 99,55 | 100,78 | 97,50 | 98,78 | -2,55% | 1.520.263,00 |
| 13.11.2024 | 99,89 | 104,82 | 98,31 | 101,37 | 2,27% | 2.238.908,00 |
| 12.11.2024 | 98,00 | 105,42 | 95,80 | 99,12 | -5,52% | 4.168.123,00 |
| 11.11.2024 | 102,20 | 106,31 | 101,02 | 104,91 | 4,11% | 2.952.456,00 |
| 08.11.2024 | 97,92 | 102,38 | 97,92 | 100,77 | 3,31% | 2.465.121,00 |
| 07.11.2024 | 97,50 | 99,00 | 96,85 | 97,54 | -0,47% | 1.081.140,00 |
| 06.11.2024 | 93,99 | 98,01 | 91,31 | 98,00 | 8,88% | 2.282.211,00 |
| 05.11.2024 | 90,00 | 90,80 | 88,84 | 90,01 | -0,19% | 782.073,00 |
| 04.11.2024 | 90,60 | 91,79 | 90,02 | 90,18 | -0,41% | 713.158,00 |
| 01.11.2024 | 91,09 | 91,18 | 88,25 | 90,55 | 0,12% | 840.857,00 |
| 31.10.2024 | 91,00 | 92,00 | 90,18 | 90,44 | -0,76% | 725.778,00 |
| 30.10.2024 | 90,36 | 92,13 | 90,17 | 91,13 | 0,52% | 726.299,00 |
| 29.10.2024 | 90,29 | 92,00 | 89,21 | 90,66 | -1,46% | 1.280.547,00 |
| 28.10.2024 | 95,00 | 95,38 | 91,10 | 92,00 | -2,02% | 1.122.874,00 |
| 25.10.2024 | 93,96 | 94,37 | 92,52 | 93,90 | 0,17% | 499.189,00 |
| 24.10.2024 | 92,98 | 94,31 | 91,55 | 93,74 | 0,53% | 539.369,00 |
| 23.10.2024 | 92,81 | 94,33 | 92,26 | 93,25 | 0,33% | 591.207,00 |
| 22.10.2024 | 93,64 | 94,39 | 92,39 | 92,94 | -1,74% | 677.837,00 |
| 21.10.2024 | 94,94 | 95,29 | 93,83 | 94,59 | -1,17% | 838.239,00 |
| 18.10.2024 | 94,78 | 96,96 | 94,03 | 95,71 | 1,05% | 750.910,00 |
| 17.10.2024 | 95,36 | 95,69 | 94,03 | 94,72 | -0,55% | 604.079,00 |
| 16.10.2024 | 94,31 | 95,42 | 92,94 | 95,24 | 1,18% | 1.121.577,00 |
| 15.10.2024 | 93,91 | 95,21 | 92,08 | 94,13 | -0,02% | 891.881,00 |
| 14.10.2024 | 96,90 | 96,90 | 93,74 | 94,15 | -2,33% | 1.018.121,00 |
| 11.10.2024 | 92,93 | 96,45 | 92,38 | 96,40 | 3,48% | 809.016,00 |
| 10.10.2024 | 92,39 | 94,43 | 92,09 | 93,16 | -0,37% | 1.624.446,00 |
| 09.10.2024 | 93,00 | 94,00 | 91,45 | 93,51 | 1,71% | 784.728,00 |
| 08.10.2024 | 90,67 | 92,56 | 89,62 | 91,94 | 1,26% | 1.163.960,00 |
| 07.10.2024 | 91,26 | 92,14 | 90,30 | 90,80 | -0,82% | 646.144,00 |
| 04.10.2024 | 90,00 | 92,07 | 89,63 | 91,55 | 2,62% | 1.405.383,00 |
| 03.10.2024 | 88,28 | 89,78 | 87,70 | 89,21 | 0,34% | 1.327.830,00 |
| 02.10.2024 | 87,74 | 89,25 | 87,50 | 88,91 | 0,74% | 547.488,00 |
| 01.10.2024 | 89,33 | 89,70 | 86,19 | 88,26 | -0,38% | 1.000.294,00 |
| 30.09.2024 | 87,48 | 89,81 | 87,36 | 88,60 | 0,85% | 1.143.669,00 |
| 27.09.2024 | 86,88 | 87,94 | 85,24 | 87,85 | 2,17% | 811.199,00 |