47,890$
-2,27%
Echtzeit-Aktienkurs Shift4 Payments
Bid:
Ask:
Aktienkurse zur Shift4 Payments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 48,46 | 48,46 | 46,95 | 47,87 | -2,31% | 546,00 |
| 05.03.2026 | 47,06 | 49,10 | 47,00 | 49,00 | 3,24% | 3.480.753,00 |
| 04.03.2026 | 48,95 | 49,34 | 47,33 | 47,46 | -4,87% | 3.553.773,00 |
| 03.03.2026 | 45,50 | 50,43 | 45,32 | 49,89 | 6,28% | 3.857.718,00 |
| 02.03.2026 | 44,39 | 47,57 | 43,32 | 46,94 | 6,51% | 5.667.478,00 |
| 27.02.2026 | 47,00 | 47,20 | 43,80 | 44,07 | -8,97% | 6.826.935,00 |
| 26.02.2026 | 51,99 | 52,00 | 46,26 | 48,41 | -15,62% | 8.269.011,00 |
| 25.02.2026 | 58,50 | 58,53 | 55,55 | 57,37 | -1,61% | 3.072.679,00 |
| 24.02.2026 | 57,37 | 58,35 | 56,26 | 58,31 | 1,46% | 1.715.571,00 |
| 23.02.2026 | 58,23 | 58,97 | 56,17 | 57,47 | -1,74% | 2.375.280,00 |
| 20.02.2026 | 57,28 | 60,30 | 57,28 | 58,49 | 0,00% | 1.610.467,00 |
| 19.02.2026 | 58,51 | 59,28 | 57,86 | 58,49 | -1,10% | 2.031.670,00 |
| 18.02.2026 | 57,38 | 59,89 | 57,11 | 59,14 | 5,12% | 1.901.555,00 |
| 17.02.2026 | 54,27 | 56,49 | 53,88 | 56,26 | 2,27% | 1.097.895,00 |
| 13.02.2026 | 55,20 | 57,29 | 54,90 | 55,01 | 0,81% | 1.885.356,00 |
| 12.02.2026 | 58,19 | 58,50 | 54,30 | 54,57 | -7,10% | 2.518.932,00 |
| 11.02.2026 | 59,66 | 60,26 | 57,70 | 58,74 | -1,79% | 2.857.140,00 |
| 10.02.2026 | 59,32 | 61,63 | 59,00 | 59,81 | 2,05% | 1.190.487,00 |
| 09.02.2026 | 59,28 | 60,24 | 58,58 | 58,61 | -1,13% | 1.231.161,00 |
| 06.02.2026 | 58,87 | 60,23 | 58,49 | 59,28 | 2,07% | 1.966.552,00 |
| 05.02.2026 | 58,68 | 59,81 | 56,53 | 58,08 | -0,22% | 2.238.966,00 |
| 04.02.2026 | 54,58 | 58,30 | 53,50 | 58,21 | 7,56% | 4.091.920,00 |
| 03.02.2026 | 57,01 | 57,04 | 52,65 | 54,12 | -7,49% | 4.518.173,00 |
| 02.02.2026 | 58,50 | 60,06 | 58,46 | 58,50 | -0,91% | 2.710.577,00 |
| 30.01.2026 | 59,36 | 60,37 | 58,76 | 59,04 | -0,61% | 1.547.953,00 |
| 29.01.2026 | 60,34 | 60,34 | 58,44 | 59,40 | -0,97% | 2.588.921,00 |
| 28.01.2026 | 61,57 | 61,57 | 59,81 | 59,98 | -2,41% | 2.854.338,00 |
| 27.01.2026 | 63,72 | 63,86 | 61,09 | 61,46 | -4,27% | 1.842.456,00 |
| 26.01.2026 | 66,75 | 66,92 | 63,03 | 64,20 | -3,04% | 1.573.087,00 |
| 23.01.2026 | 65,04 | 66,84 | 64,99 | 66,21 | 0,32% | 1.541.998,00 |
| 22.01.2026 | 64,89 | 66,87 | 64,71 | 66,00 | 3,13% | 1.947.508,00 |
| 21.01.2026 | 63,46 | 65,09 | 63,00 | 64,00 | 3,16% | 2.235.318,00 |
| 20.01.2026 | 62,42 | 64,08 | 61,80 | 62,04 | -3,68% | 1.578.369,00 |
| 16.01.2026 | 63,91 | 65,75 | 63,29 | 64,41 | -2,28% | 1.703.251,00 |
| 15.01.2026 | 67,58 | 67,81 | 65,70 | 65,91 | -1,79% | 1.608.559,00 |
| 14.01.2026 | 65,46 | 68,57 | 64,62 | 67,11 | 2,44% | 2.447.653,00 |
| 13.01.2026 | 65,17 | 66,33 | 63,01 | 65,51 | -0,17% | 2.601.447,00 |
| 12.01.2026 | 66,34 | 67,11 | 64,58 | 65,62 | -1,88% | 1.765.972,00 |
| 09.01.2026 | 66,87 | 67,19 | 63,60 | 66,88 | 1,20% | 2.199.410,00 |
| 08.01.2026 | 64,47 | 67,07 | 63,74 | 66,09 | 0,76% | 2.838.261,00 |
| 07.01.2026 | 66,07 | 66,69 | 64,25 | 65,59 | -0,44% | 1.507.604,00 |
| 06.01.2026 | 63,57 | 66,11 | 63,57 | 65,88 | 3,00% | 1.196.674,00 |
| 05.01.2026 | 62,60 | 65,50 | 62,40 | 63,96 | 2,04% | 2.366.609,00 |