101,960$
-1,01%
Echtzeit-Aktienkurs Shift4 Payments
Bid:
Ask:
Aktienkurse zur Shift4 Payments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 100,91 | 102,84 | 98,75 | 101,94 | -1,03% | 1.096.923,00 |
| 31.07.2025 | 104,29 | 104,75 | 102,44 | 103,00 | -1,03% | 1.282.041,00 |
| 30.07.2025 | 105,44 | 105,61 | 103,45 | 104,07 | -0,55% | 891.467,00 |
| 29.07.2025 | 106,00 | 107,16 | 103,91 | 104,65 | -1,61% | 743.517,00 |
| 28.07.2025 | 107,00 | 107,10 | 105,67 | 106,36 | -0,42% | 992.663,00 |
| 25.07.2025 | 105,02 | 106,92 | 104,02 | 106,81 | 1,92% | 1.057.791,00 |
| 24.07.2025 | 106,03 | 107,00 | 103,86 | 104,80 | -1,78% | 934.577,00 |
| 23.07.2025 | 106,75 | 107,28 | 104,65 | 106,70 | -0,08% | 1.241.829,00 |
| 22.07.2025 | 106,13 | 107,47 | 104,31 | 106,79 | 0,88% | 1.133.863,00 |
| 21.07.2025 | 107,50 | 108,50 | 105,79 | 105,86 | -0,66% | 1.134.093,00 |
| 18.07.2025 | 106,67 | 107,11 | 105,30 | 106,56 | 0,42% | 789.934,00 |
| 17.07.2025 | 103,89 | 107,04 | 102,93 | 106,11 | 2,70% | 1.450.310,00 |
| 16.07.2025 | 103,16 | 103,54 | 101,09 | 103,32 | 1,04% | 1.047.812,00 |
| 15.07.2025 | 103,39 | 104,22 | 101,96 | 102,26 | -0,97% | 1.139.455,00 |
| 14.07.2025 | 101,65 | 104,06 | 100,64 | 103,26 | 2,31% | 986.749,00 |
| 11.07.2025 | 102,93 | 103,55 | 100,21 | 100,93 | -2,61% | 972.478,00 |
| 10.07.2025 | 104,06 | 105,12 | 102,81 | 103,64 | -0,86% | 1.136.566,00 |
| 09.07.2025 | 103,47 | 104,72 | 101,81 | 104,54 | 1,93% | 2.209.537,00 |
| 08.07.2025 | 103,61 | 105,48 | 102,11 | 102,56 | -0,69% | 979.462,00 |
| 07.07.2025 | 101,40 | 103,27 | 100,72 | 103,27 | 1,44% | 1.680.722,00 |
| 03.07.2025 | 99,05 | 103,68 | 98,54 | 101,80 | 3,31% | 1.163.430,00 |
| 02.07.2025 | 98,07 | 98,87 | 97,26 | 98,54 | 0,88% | 1.283.363,00 |
| 01.07.2025 | 98,74 | 99,27 | 96,36 | 97,68 | -1,44% | 1.169.854,00 |
| 30.06.2025 | 99,01 | 100,53 | 98,86 | 99,11 | 0,91% | 861.405,00 |
| 27.06.2025 | 98,48 | 99,44 | 97,47 | 98,22 | 0,18% | 1.223.647,00 |
| 26.06.2025 | 97,49 | 99,10 | 96,62 | 98,04 | 1,65% | 1.328.725,00 |
| 25.06.2025 | 97,48 | 97,91 | 95,34 | 96,45 | -0,71% | 914.217,00 |
| 24.06.2025 | 95,32 | 98,12 | 94,94 | 97,14 | 3,84% | 1.481.946,00 |
| 23.06.2025 | 91,86 | 94,11 | 91,15 | 93,55 | 1,41% | 1.075.638,00 |
| 20.06.2025 | 92,65 | 93,15 | 91,07 | 92,25 | 0,47% | 1.278.813,00 |
| 18.06.2025 | 91,84 | 93,75 | 91,30 | 91,82 | -0,23% | 1.119.117,00 |
| 17.06.2025 | 90,96 | 94,22 | 90,41 | 92,03 | 0,60% | 1.371.454,00 |
| 16.06.2025 | 89,66 | 92,59 | 89,50 | 91,48 | 3,11% | 1.031.537,00 |
| 13.06.2025 | 91,63 | 92,73 | 87,91 | 88,72 | -4,92% | 1.798.368,00 |
| 12.06.2025 | 94,62 | 95,68 | 93,00 | 93,31 | -2,32% | 759.800,00 |
| 11.06.2025 | 95,63 | 95,82 | 94,13 | 95,53 | 0,57% | 901.713,00 |
| 10.06.2025 | 95,50 | 96,21 | 94,86 | 94,99 | -0,65% | 1.018.623,00 |
| 09.06.2025 | 95,10 | 96,48 | 94,00 | 95,61 | 1,28% | 1.422.421,00 |
| 06.06.2025 | 95,64 | 95,64 | 93,13 | 94,40 | 0,22% | 1.104.140,00 |
| 05.06.2025 | 94,28 | 97,19 | 93,21 | 94,19 | 0,04% | 2.172.046,00 |
| 04.06.2025 | 95,20 | 96,48 | 92,11 | 94,15 | -1,08% | 1.694.781,00 |
| 03.06.2025 | 94,77 | 95,71 | 92,08 | 95,18 | 0,28% | 1.476.440,00 |
| 02.06.2025 | 94,81 | 97,43 | 94,00 | 94,91 | 0,13% | 2.456.045,00 |
| 30.05.2025 | 92,21 | 95,37 | 91,74 | 94,79 | 2,38% | 3.035.111,00 |
| 29.05.2025 | 91,40 | 93,12 | 91,13 | 92,59 | 2,12% | 1.704.473,00 |
| 28.05.2025 | 91,21 | 91,50 | 89,51 | 90,67 | -0,34% | 695.285,00 |
| 27.05.2025 | 90,77 | 91,24 | 89,81 | 90,98 | 2,12% | 1.096.699,00 |
| 23.05.2025 | 85,72 | 90,05 | 85,33 | 89,09 | 1,77% | 1.109.902,00 |
| 22.05.2025 | 87,14 | 87,98 | 86,97 | 87,54 | 0,23% | 914.200,00 |
| 21.05.2025 | 89,45 | 90,29 | 87,17 | 87,34 | -3,24% | 1.014.477,00 |
| 20.05.2025 | 89,91 | 91,24 | 89,00 | 90,26 | 0,30% | 1.208.293,00 |
| 19.05.2025 | 88,77 | 90,68 | 88,55 | 89,99 | -0,78% | 780.200,00 |
| 16.05.2025 | 89,37 | 91,66 | 89,36 | 90,70 | 1,91% | 1.151.257,00 |
| 15.05.2025 | 91,08 | 91,80 | 88,01 | 89,00 | -3,41% | 1.870.628,00 |
| 14.05.2025 | 92,13 | 92,92 | 91,14 | 92,14 | 0,04% | 1.021.506,00 |
| 13.05.2025 | 90,39 | 93,63 | 90,39 | 92,10 | 2,25% | 1.592.767,00 |
| 12.05.2025 | 89,27 | 91,41 | 88,43 | 90,07 | 5,31% | 2.248.320,00 |
| 09.05.2025 | 85,95 | 87,33 | 84,97 | 85,53 | 0,12% | 1.222.031,00 |
| 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 |