85,450$
0,02%
Echtzeit-Aktienkurs Shift4 Payments
Bid:
Ask:
Aktienkurse zur Shift4 Payments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 85,98 | 87,12 | 85,21 | 85,43 | 0,00% | 26.938,00 |
| 08.05.2025 | 83,59 | 87,00 | 83,59 | 85,43 | 2,61% | 2.643.176,00 |
| 07.05.2025 | 83,04 | 83,82 | 81,78 | 83,26 | 0,40% | 1.172.050,00 |
| 06.05.2025 | 81,75 | 83,50 | 80,89 | 82,93 | 0,35% | 1.337.867,00 |
| 05.05.2025 | 81,42 | 84,06 | 81,03 | 82,64 | 0,34% | 2.844.601,00 |
| 02.05.2025 | 82,40 | 83,00 | 80,75 | 82,36 | 0,77% | 3.125.981,00 |
| 01.05.2025 | 82,00 | 82,40 | 80,06 | 81,73 | -0,09% | 8.972.339,00 |
| 30.04.2025 | 84,65 | 85,35 | 80,84 | 81,80 | -8,97% | 9.143.471,00 |
| 29.04.2025 | 88,00 | 90,65 | 86,00 | 89,86 | 12,80% | 4.272.509,00 |
| 28.04.2025 | 81,04 | 82,75 | 79,13 | 79,66 | -0,77% | 1.870.791,00 |
| 25.04.2025 | 79,95 | 81,13 | 79,42 | 80,28 | -0,43% | 1.361.552,00 |
| 24.04.2025 | 79,95 | 81,15 | 78,34 | 80,63 | 0,51% | 1.846.881,00 |
| 23.04.2025 | 79,01 | 81,85 | 79,01 | 80,22 | 4,18% | 1.544.687,00 |
| 22.04.2025 | 75,64 | 77,32 | 74,90 | 77,00 | 2,76% | 709.419,00 |
| 21.04.2025 | 75,94 | 76,25 | 74,23 | 74,93 | -2,36% | 1.097.134,00 |
| 17.04.2025 | 77,70 | 77,74 | 75,81 | 76,74 | -0,90% | 868.297,00 |
| 16.04.2025 | 77,16 | 79,35 | 76,01 | 77,44 | -0,81% | 1.052.394,00 |
| 15.04.2025 | 76,67 | 78,73 | 76,67 | 78,07 | 2,05% | 958.278,00 |
| 14.04.2025 | 80,86 | 80,86 | 76,35 | 76,50 | -2,04% | 1.415.506,00 |
| 11.04.2025 | 78,89 | 79,24 | 76,53 | 78,09 | -0,96% | 1.197.486,00 |
| 10.04.2025 | 79,56 | 80,66 | 76,06 | 78,85 | -5,41% | 1.352.153,00 |
| 09.04.2025 | 73,00 | 83,84 | 72,58 | 83,36 | 13,31% | 2.866.402,00 |
| 08.04.2025 | 77,87 | 79,71 | 72,31 | 73,57 | -1,58% | 2.545.273,00 |
| 07.04.2025 | 69,76 | 76,74 | 68,09 | 74,75 | 3,10% | 3.404.747,00 |
| 04.04.2025 | 77,05 | 77,47 | 70,64 | 72,50 | -8,56% | 4.270.712,00 |
| 03.04.2025 | 80,23 | 81,47 | 76,50 | 79,29 | -7,61% | 3.043.887,00 |
| 02.04.2025 | 81,50 | 85,92 | 81,40 | 85,82 | 2,56% | 1.405.366,00 |
| 01.04.2025 | 81,39 | 84,69 | 81,36 | 83,68 | 2,41% | 1.885.945,00 |
| 31.03.2025 | 81,69 | 82,53 | 80,05 | 81,71 | -3,39% | 1.674.042,00 |
| 28.03.2025 | 85,96 | 86,44 | 83,63 | 84,58 | -2,20% | 1.283.493,00 |
| 27.03.2025 | 85,75 | 87,38 | 84,18 | 86,48 | 0,34% | 1.257.093,00 |
| 26.03.2025 | 87,32 | 87,49 | 85,57 | 86,19 | -0,58% | 969.176,00 |
| 25.03.2025 | 88,53 | 89,21 | 85,83 | 86,69 | -1,66% | 2.015.024,00 |
| 24.03.2025 | 90,60 | 90,60 | 86,95 | 88,15 | -0,46% | 1.357.149,00 |
| 21.03.2025 | 87,17 | 89,34 | 87,05 | 88,56 | 1,23% | 1.268.749,00 |
| 20.03.2025 | 87,68 | 88,92 | 87,05 | 87,48 | -0,87% | 854.868,00 |
| 19.03.2025 | 86,52 | 89,17 | 85,90 | 88,25 | 2,53% | 1.644.598,00 |
| 18.03.2025 | 86,48 | 87,19 | 84,29 | 86,07 | -1,30% | 1.752.428,00 |
| 17.03.2025 | 83,97 | 87,56 | 83,81 | 87,20 | 3,20% | 1.858.201,00 |
| 14.03.2025 | 85,14 | 86,50 | 83,96 | 84,50 | 0,27% | 2.471.282,00 |
| 13.03.2025 | 90,50 | 90,50 | 82,13 | 84,27 | -6,71% | 2.959.570,00 |
| 12.03.2025 | 91,28 | 92,70 | 88,29 | 90,33 | 1,63% | 1.379.585,00 |
| 11.03.2025 | 89,22 | 90,98 | 87,78 | 88,88 | -0,38% | 1.739.374,00 |
| 10.03.2025 | 88,59 | 91,52 | 87,37 | 89,22 | -0,58% | 1.886.264,00 |
| 07.03.2025 | 88,41 | 91,00 | 86,56 | 89,74 | 0,63% | 1.993.487,00 |
| 06.03.2025 | 92,05 | 93,29 | 88,80 | 89,18 | -5,76% | 2.139.212,00 |
| 05.03.2025 | 93,44 | 95,17 | 91,80 | 94,63 | 1,10% | 1.262.486,00 |
| 04.03.2025 | 94,70 | 95,59 | 90,38 | 93,60 | -2,71% | 1.907.899,00 |
| 03.03.2025 | 98,75 | 100,16 | 95,76 | 96,21 | -2,57% | 1.792.926,00 |
| 28.02.2025 | 95,57 | 99,54 | 95,48 | 98,75 | 1,28% | 2.224.512,00 |
| 27.02.2025 | 96,62 | 99,98 | 94,62 | 97,50 | 1,09% | 1.997.177,00 |
| 26.02.2025 | 97,66 | 100,61 | 95,70 | 96,45 | -0,09% | 2.657.725,00 |
| 25.02.2025 | 97,38 | 97,87 | 95,48 | 96,54 | -0,46% | 2.546.933,00 |
| 24.02.2025 | 94,25 | 98,43 | 92,01 | 96,99 | 2,11% | 3.609.939,00 |
| 21.02.2025 | 98,84 | 99,53 | 94,27 | 94,99 | -3,94% | 3.892.015,00 |
| 20.02.2025 | 104,00 | 105,05 | 97,65 | 98,89 | -4,64% | 5.471.646,00 |
| 19.02.2025 | 115,00 | 116,12 | 102,75 | 103,70 | -17,48% | 9.835.330,00 |
| 18.02.2025 | 121,77 | 127,50 | 121,61 | 125,66 | 3,61% | 3.610.432,00 |
| 14.02.2025 | 119,93 | 121,34 | 117,86 | 121,28 | 1,58% | 1.094.749,00 |
| 13.02.2025 | 118,36 | 119,92 | 116,86 | 119,39 | 2,20% | 1.450.811,00 |
| 12.02.2025 | 117,05 | 117,92 | 116,46 | 116,82 | -0,49% | 1.274.710,00 |
| 11.02.2025 | 121,17 | 121,38 | 115,84 | 117,39 | -4,11% | 942.508,00 |
| 10.02.2025 | 121,99 | 123,12 | 119,56 | 122,42 | 1,15% | 858.544,00 |
| 07.02.2025 | 120,98 | 122,40 | 120,00 | 121,03 | 0,80% | 1.057.543,00 |
| 06.02.2025 | 121,33 | 122,00 | 119,14 | 120,07 | -0,15% | 768.838,00 |
| 05.02.2025 | 119,54 | 120,65 | 117,84 | 120,25 | 1,76% | 849.332,00 |
| 04.02.2025 | 119,39 | 119,59 | 116,58 | 118,17 | -0,88% | 1.040.994,00 |
| 03.02.2025 | 111,92 | 120,26 | 111,92 | 119,22 | -0,53% | 1.115.471,00 |
| 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% | 1.632.118,00 |
| 29.01.2025 | 117,50 | 117,98 | 115,90 | 117,04 | -0,39% | 1.101.269,00 |
| 28.01.2025 | 115,83 | 118,25 | 114,41 | 117,50 | 2,43% | 1.211.783,00 |
| 27.01.2025 | 113,48 | 117,17 | 112,93 | 114,71 | -1,76% | 982.981,00 |
| 24.01.2025 | 117,78 | 117,93 | 115,01 | 116,76 | -0,63% | 1.041.567,00 |
| 23.01.2025 | 115,25 | 117,53 | 114,11 | 117,50 | 1,59% | 909.932,00 |
| 22.01.2025 | 116,50 | 119,28 | 115,29 | 115,66 | -0,40% | 2.408.028,00 |
| 21.01.2025 | 115,00 | 117,00 | 110,35 | 116,13 | 1,65% | 2.011.944,00 |
| 17.01.2025 | 108,28 | 114,25 | 107,49 | 114,24 | 6,62% | 2.192.606,00 |
| 16.01.2025 | 102,22 | 108,60 | 102,15 | 107,15 | 5,21% | 1.357.586,00 |
| 15.01.2025 | 104,99 | 105,88 | 101,25 | 101,84 | -0,30% | 956.574,00 |
| 14.01.2025 | 103,65 | 104,60 | 101,32 | 102,15 | -0,19% | 806.689,00 |
| 13.01.2025 | 103,25 | 103,25 | 100,85 | 102,34 | -2,05% | 873.308,00 |
| 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 | 107,29 | 107,50 | 104,00 | 105,91 | -0,64% | 712.007,00 |
| 06.01.2025 | 110,00 | 110,35 | 106,36 | 106,59 | -2,34% | 1.156.546,00 |
| 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% | 2.498.719,00 |
| 31.12.2024 | 105,34 | 106,45 | 103,36 | 103,78 | -1,02% | 895.021,00 |
| 30.12.2024 | 103,42 | 105,80 | 102,20 | 104,85 | 0,14% | 773.274,00 |
| 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% | 833.460,00 |
| 24.12.2024 | 104,72 | 105,56 | 103,95 | 105,36 | 0,97% | 367.142,00 |
| 23.12.2024 | 103,62 | 105,30 | 102,78 | 104,35 | 0,80% | 1.264.263,00 |
| 20.12.2024 | 100,03 | 104,89 | 100,00 | 103,52 | 2,23% | 2.444.195,00 |
| 19.12.2024 | 101,48 | 102,70 | 99,72 | 101,26 | 2,15% | 1.481.214,00 |
| 18.12.2024 | 104,64 | 105,71 | 97,10 | 99,13 | -4,21% | 2.640.462,00 |
| 17.12.2024 | 102,77 | 105,49 | 101,63 | 103,49 | -0,24% | 1.260.439,00 |
| 16.12.2024 | 101,37 | 104,60 | 99,71 | 103,74 | 1,86% | 1.504.983,00 |
| 13.12.2024 | 100,72 | 102,77 | 100,32 | 101,85 | 1,31% | 1.471.074,00 |