70,830$
2,12%
Echtzeit-Aktienkurs Shift4 Payments
Bid:
Ask:
Aktienkurse zur Shift4 Payments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 69,71 | 71,47 | 68,94 | 70,83 | 2,12% | 28.076,00 |
| 04.12.2025 | 70,20 | 70,35 | 68,42 | 69,36 | -1,04% | 1.668.127,00 |
| 03.12.2025 | 71,25 | 73,25 | 69,63 | 70,09 | -0,99% | 1.933.461,00 |
| 02.12.2025 | 73,18 | 73,78 | 70,72 | 70,79 | -2,96% | 2.081.492,00 |
| 01.12.2025 | 73,39 | 75,08 | 72,75 | 72,95 | -1,12% | 1.465.241,00 |
| 28.11.2025 | 73,06 | 75,35 | 72,30 | 73,78 | 5,14% | 1.252.600,00 |
| 26.11.2025 | 70,27 | 71,29 | 70,05 | 70,17 | 0,03% | 880.162,00 |
| 25.11.2025 | 69,60 | 70,70 | 68,75 | 70,15 | 0,76% | 1.005.843,00 |
| 24.11.2025 | 69,62 | 70,49 | 68,67 | 69,62 | 0,88% | 1.847.263,00 |
| 21.11.2025 | 66,14 | 70,08 | 66,06 | 69,01 | 5,20% | 1.917.199,00 |
| 20.11.2025 | 66,50 | 67,74 | 65,28 | 65,60 | 0,03% | 2.189.198,00 |
| 19.11.2025 | 66,97 | 67,13 | 65,00 | 65,58 | -0,82% | 2.172.159,00 |
| 18.11.2025 | 67,05 | 68,28 | 64,78 | 66,12 | -2,26% | 2.526.923,00 |
| 17.11.2025 | 69,48 | 69,93 | 67,06 | 67,65 | -3,19% | 1.783.924,00 |
| 14.11.2025 | 70,70 | 72,54 | 69,80 | 69,88 | -3,29% | 2.116.220,00 |
| 13.11.2025 | 72,66 | 74,99 | 71,93 | 72,26 | -1,26% | 3.610.720,00 |
| 12.11.2025 | 71,64 | 73,84 | 71,50 | 73,18 | 2,49% | 3.764.096,00 |
| 11.11.2025 | 70,98 | 71,97 | 70,65 | 71,40 | 0,66% | 2.697.748,00 |
| 10.11.2025 | 66,75 | 71,07 | 66,75 | 70,93 | 7,23% | 3.750.546,00 |
| 07.11.2025 | 66,59 | 66,82 | 61,23 | 66,15 | -1,00% | 4.253.482,00 |
| 06.11.2025 | 71,88 | 76,09 | 66,76 | 66,82 | -0,51% | 5.545.760,00 |
| 05.11.2025 | 67,13 | 68,04 | 66,78 | 67,16 | 0,63% | 2.978.597,00 |
| 04.11.2025 | 67,50 | 68,13 | 66,68 | 66,74 | -2,40% | 2.480.591,00 |
| 03.11.2025 | 69,01 | 69,37 | 67,15 | 68,38 | -1,04% | 2.019.608,00 |
| 31.10.2025 | 66,74 | 69,43 | 66,48 | 69,10 | 4,21% | 2.289.383,00 |
| 30.10.2025 | 69,65 | 70,00 | 66,11 | 66,31 | -5,28% | 4.111.915,00 |
| 29.10.2025 | 72,23 | 72,95 | 69,31 | 70,01 | -6,84% | 6.612.463,00 |
| 28.10.2025 | 76,53 | 76,86 | 74,20 | 75,15 | -2,10% | 2.018.759,00 |
| 27.10.2025 | 77,43 | 77,50 | 76,14 | 76,76 | 0,66% | 1.226.996,00 |
| 24.10.2025 | 77,00 | 77,26 | 76,15 | 76,26 | 0,36% | 923.838,00 |
| 23.10.2025 | 75,63 | 76,31 | 75,00 | 75,99 | 0,80% | 1.188.791,00 |
| 22.10.2025 | 76,02 | 76,47 | 74,98 | 75,39 | -1,98% | 1.822.438,00 |
| 21.10.2025 | 75,32 | 77,01 | 75,32 | 76,91 | 1,29% | 1.637.500,00 |
| 20.10.2025 | 74,53 | 76,28 | 74,49 | 75,93 | 2,77% | 1.151.855,00 |
| 17.10.2025 | 73,79 | 75,68 | 73,69 | 73,88 | -0,27% | 1.492.446,00 |
| 16.10.2025 | 75,57 | 76,09 | 73,50 | 74,08 | -1,89% | 2.404.079,00 |
| 15.10.2025 | 77,80 | 78,13 | 74,90 | 75,51 | -2,92% | 2.291.238,00 |
| 14.10.2025 | 75,70 | 78,22 | 75,27 | 77,78 | 1,69% | 1.870.499,00 |
| 13.10.2025 | 78,02 | 78,61 | 76,23 | 76,49 | -0,96% | 1.509.274,00 |
| 10.10.2025 | 79,80 | 79,93 | 77,03 | 77,23 | -2,70% | 1.827.358,00 |
| 09.10.2025 | 79,50 | 80,00 | 76,17 | 79,37 | -0,16% | 2.291.450,00 |
| 08.10.2025 | 79,45 | 80,98 | 78,52 | 79,50 | 1,79% | 1.528.625,00 |
| 07.10.2025 | 78,99 | 79,79 | 77,02 | 78,10 | -0,71% | 2.001.320,00 |
| 06.10.2025 | 77,83 | 79,14 | 76,66 | 78,66 | 2,30% | 1.636.289,00 |
| 03.10.2025 | 79,05 | 79,13 | 76,50 | 76,89 | -2,42% | 196.407,00 |
| 02.10.2025 | 77,00 | 79,08 | 76,16 | 78,80 | 2,48% | 2.136.518,00 |
| 01.10.2025 | 76,76 | 77,70 | 75,82 | 76,89 | -0,66% | 1.591.497,00 |
| 30.09.2025 | 79,15 | 79,62 | 74,87 | 77,40 | -2,05% | 4.324.018,00 |
| 29.09.2025 | 80,48 | 80,48 | 78,25 | 79,02 | -0,13% | 2.389.960,00 |
| 26.09.2025 | 80,00 | 80,36 | 78,55 | 79,12 | -0,83% | 1.826.233,00 |
| 25.09.2025 | 80,56 | 80,81 | 78,75 | 79,78 | -1,42% | 4.362.351,00 |
| 24.09.2025 | 84,27 | 85,00 | 80,12 | 80,93 | -3,40% | 3.213.360,00 |
| 23.09.2025 | 85,86 | 86,73 | 83,72 | 83,78 | -2,22% | 1.751.387,00 |
| 22.09.2025 | 86,68 | 87,03 | 82,26 | 85,68 | -1,39% | 2.581.121,00 |
| 19.09.2025 | 86,53 | 87,69 | 85,85 | 86,89 | 0,68% | 1.994.121,00 |
| 18.09.2025 | 87,58 | 87,75 | 86,07 | 86,30 | -0,60% | 1.355.032,00 |
| 17.09.2025 | 86,70 | 88,50 | 85,79 | 86,82 | 0,58% | 1.228.588,00 |
| 16.09.2025 | 85,24 | 86,54 | 84,75 | 86,32 | 0,42% | 1.036.527,00 |
| 15.09.2025 | 87,78 | 87,92 | 85,60 | 85,96 | -1,65% | 1.386.095,00 |
| 12.09.2025 | 86,87 | 88,51 | 86,08 | 87,40 | 0,54% | 1.315.750,00 |
| 11.09.2025 | 85,83 | 87,33 | 85,41 | 86,93 | 1,55% | 1.150.062,00 |
| 10.09.2025 | 87,10 | 87,37 | 85,25 | 85,60 | -1,89% | 1.511.331,00 |
| 09.09.2025 | 87,58 | 88,22 | 86,53 | 87,25 | -0,07% | 1.020.756,00 |
| 08.09.2025 | 87,92 | 88,85 | 85,75 | 87,31 | -0,32% | 1.316.587,00 |
| 05.09.2025 | 88,11 | 89,55 | 86,88 | 87,59 | 0,08% | 1.403.260,00 |
| 04.09.2025 | 88,66 | 88,66 | 86,35 | 87,52 | -0,88% | 1.347.104,00 |
| 03.09.2025 | 88,64 | 89,39 | 87,82 | 88,30 | -0,94% | 1.346.153,00 |
| 02.09.2025 | 88,59 | 89,56 | 87,50 | 89,14 | -1,43% | 1.059.873,00 |
| 29.08.2025 | 91,86 | 92,06 | 90,00 | 90,43 | -1,20% | 1.293.895,00 |
| 28.08.2025 | 90,66 | 92,47 | 90,32 | 91,53 | 1,35% | 992.585,00 |
| 27.08.2025 | 89,36 | 90,55 | 89,06 | 90,31 | 0,94% | 1.008.789,00 |
| 26.08.2025 | 90,47 | 91,20 | 88,93 | 89,47 | -1,07% | 1.314.339,00 |
| 25.08.2025 | 91,16 | 91,98 | 90,07 | 90,44 | -0,76% | 1.253.917,00 |
| 22.08.2025 | 88,82 | 92,79 | 88,82 | 91,13 | 2,68% | 1.183.721,00 |
| 21.08.2025 | 89,85 | 89,86 | 88,02 | 88,75 | -1,93% | 1.076.985,00 |
| 20.08.2025 | 89,67 | 90,78 | 88,56 | 90,50 | 0,28% | 1.886.003,00 |
| 19.08.2025 | 90,18 | 92,42 | 89,70 | 90,25 | 0,08% | 1.607.274,00 |
| 18.08.2025 | 90,65 | 91,64 | 89,67 | 90,18 | -0,74% | 2.318.844,00 |
| 15.08.2025 | 89,92 | 92,06 | 89,42 | 90,85 | 1,95% | 2.311.949,00 |
| 14.08.2025 | 89,59 | 89,90 | 86,86 | 89,11 | -1,09% | 1.286.798,00 |
| 13.08.2025 | 88,20 | 90,36 | 86,90 | 90,09 | 3,58% | 2.268.345,00 |
| 12.08.2025 | 86,42 | 87,97 | 84,89 | 86,98 | 4,82% | 2.455.566,00 |
| 11.08.2025 | 82,73 | 84,34 | 82,37 | 82,98 | 1,68% | 2.559.728,00 |
| 08.08.2025 | 84,00 | 84,29 | 81,01 | 81,61 | -2,05% | 2.384.777,00 |
| 07.08.2025 | 83,50 | 85,45 | 81,72 | 83,32 | 1,36% | 2.952.019,00 |
| 06.08.2025 | 87,33 | 87,40 | 81,70 | 82,20 | -4,89% | 5.202.642,00 |
| 05.08.2025 | 93,89 | 94,27 | 83,10 | 86,43 | -15,43% | 12.589.819,00 |
| 04.08.2025 | 102,61 | 103,30 | 101,06 | 102,20 | 0,26% | 1.902.873,00 |
| 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 |